Ashmore Emerging Markets Eq ex Chn C (EMXCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.01
+0.05 (0.29%)
At close: Aug 27, 2026
EMXCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |
| Aug 26, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.12% |
| Aug 25, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.26% |
| Aug 24, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.53% |
| Aug 21, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.37% |
| Aug 20, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.45% |
| Aug 19, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.66% |
| Aug 18, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -2.12% |
| Aug 17, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.06% |
| Aug 14, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.35% |
| Aug 13, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.43% |
| Aug 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.39% |
| Aug 11, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.42% |
| Aug 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.18% |
| Aug 7, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.06% |
| Aug 6, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.90% |
| Aug 5, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.24% |
| Aug 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 2.08% |
| Aug 3, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.31% |
| Jul 31, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 3.83% |
| Jul 30, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 3.43% |
| Jul 29, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.89% |
| Jul 28, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -2.62% |
| Jul 27, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.63% |
| Jul 24, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -2.33% |
| Jul 23, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.09% |
| Jul 22, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.78% |
| Jul 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.30% |
| Jul 20, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.47% |
| Jul 17, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.63% |
| Jul 16, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -2.41% |
| Jul 15, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.55% |
| Jul 14, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.42% |
| Jul 13, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -3.48% |
| Jul 10, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.17% |
| Jul 9, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.47% |
| Jul 8, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.41% |
| Jul 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -3.01% |
| Jul 6, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 2.39% |
| Jul 2, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -3.05% |
| Jul 1, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.39% |
| Jun 30, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.97% |
| Jun 29, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.97% |
| Jun 26, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.02% |
| Jun 25, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.44% |
| Jun 24, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.52% |
| Jun 23, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -5.11% |
| Jun 22, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.83% |
| Jun 18, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.67% |
| Jun 17, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.34% |