Ashmore Emerging Markets Eq ex Chn A (EMXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.45
-0.23 (-1.68%)
At close: Apr 2, 2026
EMXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.68% |
| Apr 1, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 3.17% |
| Mar 31, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.14% |
| Mar 30, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.98% |
| Mar 27, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.93% |
| Mar 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.95% |
| Mar 25, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 2.43% |
| Mar 24, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.44% |
| Mar 23, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.59% |
| Mar 20, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.74% |
| Mar 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.43% |
| Mar 18, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Mar 17, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.46% |
| Mar 16, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.94% |
| Mar 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.54% |
| Mar 12, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -2.65% |
| Mar 11, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.79% |
| Mar 10, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.91% |
| Mar 9, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.16% |
| Mar 6, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.78% |
| Mar 5, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.94% |
| Mar 4, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -2.25% |
| Mar 3, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -5.71% |
| Mar 2, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.92% |
| Feb 27, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.87% |
| Feb 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% |
| Feb 25, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.51% |
| Feb 24, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.49% |
| Feb 23, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.20% |
| Feb 20, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.43% |
| Feb 19, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Feb 18, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.76% |
| Feb 17, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Feb 13, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Feb 12, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% |
| Feb 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.90% |
| Feb 10, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| Feb 9, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.70% |
| Feb 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.02% |
| Feb 5, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.32% |
| Feb 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% |
| Feb 3, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.43% |
| Feb 2, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.85% |
| Jan 30, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.77% |
| Jan 29, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.44% |
| Jan 27, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.75% |
| Jan 26, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.66% |
| Jan 23, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.22% |
| Jan 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.64% |