Ashmore Emerging Markets Eq ex Chn C (EMXCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.33
-0.22 (-1.62%)
At close: Apr 2, 2026
EMXCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.62% |
| Apr 1, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 3.12% |
| Mar 31, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.15% |
| Mar 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.99% |
| Mar 27, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.94% |
| Mar 26, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.97% |
| Mar 25, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.45% |
| Mar 24, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.37% |
| Mar 23, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.52% |
| Mar 20, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.75% |
| Mar 19, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.44% |
| Mar 18, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Mar 17, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.48% |
| Mar 16, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.96% |
| Mar 13, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.56% |
| Mar 12, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.67% |
| Mar 11, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.80% |
| Mar 10, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.93% |
| Mar 9, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.17% |
| Mar 6, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.80% |
| Mar 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.94% |
| Mar 4, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -2.27% |
| Mar 3, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -5.69% |
| Mar 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% |
| Feb 27, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.82% |
| Feb 26, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.26% |
| Feb 25, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.52% |
| Feb 24, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 2.44% |
| Feb 23, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.14% |
| Feb 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.37% |
| Feb 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.83% |
| Feb 17, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Feb 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Feb 12, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| Feb 11, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.91% |
| Feb 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.14% |
| Feb 9, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.64% |
| Feb 6, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.03% |
| Feb 5, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -2.34% |
| Feb 4, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Feb 3, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.37% |
| Feb 2, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.86% |
| Jan 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.78% |
| Jan 29, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.49% |
| Jan 28, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.38% |
| Jan 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.76% |
| Jan 26, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.67% |
| Jan 23, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.15% |
| Jan 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.66% |