Ashmore Emerging Markets Eq ex Chn A (EMXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.51
+0.04 (0.28%)
Feb 17, 2026, 9:30 AM EST
EMXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.26% |
| Feb 13, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.07% |
| Feb 12, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% |
| Feb 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.86% |
| Feb 10, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.13% |
| Feb 9, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.74% |
| Feb 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.98% |
| Feb 5, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -2.33% |
| Feb 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Feb 3, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.42% |
| Feb 2, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.81% |
| Jan 30, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.80% |
| Jan 29, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.53% |
| Jan 28, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 2.44% |
| Jan 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.73% |
| Jan 26, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.63% |
| Jan 23, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.28% |
| Jan 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.63% |
| Jan 21, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.58% |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.07% |
| Jan 16, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.02% |
| Jan 15, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% |
| Jan 14, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.15% |
| Jan 13, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.65% |
| Jan 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.65% |
| Jan 9, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Jan 8, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.58% |
| Jan 7, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.43% |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.02% |
| Jan 5, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.15% |
| Jan 2, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.36% |
| Dec 31, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Dec 30, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Dec 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.08% |
| Dec 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.46% |
| Dec 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.78% |
| Dec 23, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.71% |
| Dec 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.95% |
| Dec 19, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% |
| Dec 18, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 7.12% |
| Dec 17, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -10.31% |
| Dec 16, 2025 | 12.47 | 12.47 | 12.47 | 13.00 | 12.47 | -1.22% |
| Dec 15, 2025 | 12.62 | 12.62 | 12.62 | 13.16 | 12.62 | -0.68% |
| Dec 12, 2025 | 12.71 | 12.71 | 12.71 | 13.25 | 12.71 | -1.05% |
| Dec 11, 2025 | 12.84 | 12.84 | 12.84 | 13.39 | 12.84 | -0.22% |
| Dec 10, 2025 | 12.87 | 12.87 | 12.87 | 13.42 | 12.87 | 0.83% |
| Dec 9, 2025 | 12.77 | 12.77 | 12.77 | 13.31 | 12.77 | 0.38% |
| Dec 8, 2025 | 12.72 | 12.72 | 12.72 | 13.26 | 12.72 | 0.68% |
| Dec 5, 2025 | 12.63 | 12.63 | 12.63 | 13.17 | 12.63 | - |
| Dec 4, 2025 | 12.63 | 12.63 | 12.63 | 13.17 | 12.63 | -0.15% |