Ashmore Emerging Markets Eq ex Chn A (EMXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.17
+0.02 (0.12%)
At close: Aug 27, 2026
EMXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.12% |
| Aug 25, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.24% |
| Aug 24, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.51% |
| Aug 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.36% |
| Aug 20, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.50% |
| Aug 19, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.71% |
| Aug 18, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.09% |
| Aug 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.06% |
| Aug 14, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.29% |
| Aug 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.35% |
| Aug 12, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.43% |
| Aug 11, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.42% |
| Aug 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% |
| Aug 7, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% |
| Aug 6, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.89% |
| Aug 5, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.18% |
| Aug 4, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.12% |
| Aug 3, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.36% |
| Jul 31, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 3.85% |
| Jul 30, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 3.39% |
| Jul 29, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.85% |
| Jul 28, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -2.65% |
| Jul 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% |
| Jul 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.31% |
| Jul 23, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.08% |
| Jul 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.83% |
| Jul 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.32% |
| Jul 20, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.45% |
| Jul 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.67% |
| Jul 16, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -2.39% |
| Jul 15, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.60% |
| Jul 14, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.42% |
| Jul 13, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -3.49% |
| Jul 10, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.16% |
| Jul 9, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.52% |
| Jul 8, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.46% |
| Jul 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.98% |
| Jul 6, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.36% |
| Jul 2, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -3.02% |
| Jul 1, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.39% |
| Jun 30, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.95% |
| Jun 29, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.96% |
| Jun 26, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.01% |
| Jun 25, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.48% |
| Jun 24, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.46% |
| Jun 23, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -5.10% |
| Jun 22, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.88% |
| Jun 18, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.70% |
| Jun 17, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.28% |
| Jun 16, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |