Skip to main content
logo
Ashmore Emerging Markets Eq ex Chn C (EMXCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.06
+0.08 (0.47%)
At close: Jul 9, 2026

EMXCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.0617.0617.0617.0617.060.47%
Jul 8, 202616.9816.9816.9816.9816.98-0.41%
Jul 7, 202617.0517.0517.0517.0517.05-3.01%
Jul 6, 202617.5817.5817.5817.5817.582.39%
Jul 2, 202617.1717.1717.1717.1717.17-3.05%
Jul 1, 202617.7117.7117.7117.7117.71-0.39%
Jun 30, 202617.7817.7817.7817.7817.780.97%
Jun 29, 202617.6117.6117.6117.6117.610.97%
Jun 26, 202617.4417.4417.4417.4417.44-1.02%
Jun 25, 202617.6217.6217.6217.6217.621.44%
Jun 24, 202617.3717.3717.3717.3717.370.52%
Jun 23, 202617.2817.2817.2817.2817.28-5.11%
Jun 22, 202618.2118.2118.2118.2118.210.83%
Jun 18, 202618.0618.0618.0618.0618.062.67%
Jun 17, 202617.5917.5917.5917.5917.590.34%
Jun 16, 202617.5317.5317.5317.5317.53-
Jun 15, 202617.5317.5317.5317.5317.532.63%
Jun 12, 202617.0817.0817.0817.0817.081.36%
Jun 11, 202616.8516.8516.8516.8516.854.33%
Jun 10, 202616.1516.1516.1516.1516.15-3.29%
Jun 9, 202616.7016.7016.7016.7016.702.58%
Jun 8, 202616.2816.2816.2816.2816.28-1.33%
Jun 5, 202616.5016.5016.5016.5016.50-6.14%
Jun 4, 202617.5817.5817.5817.5817.580.23%
Jun 3, 202617.5417.5417.5417.5417.54-0.79%
Jun 2, 202617.6817.6817.6817.6817.680.45%
Jun 1, 202617.6017.6017.6017.6017.601.32%
May 29, 202617.3717.3717.3717.3717.370.12%
May 28, 202617.3517.3517.3517.3517.35-0.12%
May 27, 202617.3717.3717.3717.3717.370.70%
May 26, 202617.2517.2517.2517.2517.252.43%
May 22, 202616.8416.8416.8416.8416.840.06%
May 21, 202616.8316.8316.8316.8316.833.00%
May 20, 202616.3416.3416.3416.3416.341.24%
May 19, 202616.1416.1416.1416.1416.14-2.30%
May 18, 202616.5216.5216.5216.5216.520.55%
May 15, 202616.4316.4316.4316.4316.43-4.20%
May 14, 202617.1517.1517.1517.1517.151.12%
May 13, 202616.9616.9616.9616.9616.960.59%
May 12, 202616.8616.8616.8616.8616.86-1.86%
May 11, 202617.1817.1817.1817.1817.181.00%
May 8, 202617.0117.0117.0117.0117.010.65%
May 7, 202616.9016.9016.9016.9016.90-0.35%
May 6, 202616.9616.9616.9616.9616.964.50%
May 5, 202616.2316.2316.2316.2316.231.50%
May 4, 202615.9915.9915.9915.9915.992.24%
May 1, 202615.6415.6415.6415.6415.64-
Apr 30, 202615.6415.6415.6415.6415.640.51%
Apr 29, 202615.5615.5615.5615.5615.56-0.19%
Apr 28, 202615.5915.5915.5915.5915.59-1.02%