Ashmore Emerging Markets Eq ex Chn Inst (EMXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.49
-0.23 (-1.68%)
At close: Apr 2, 2026
EMXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.68% |
| Apr 1, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 3.16% |
| Mar 31, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.22% |
| Mar 30, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.98% |
| Mar 27, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.99% |
| Mar 26, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.94% |
| Mar 25, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.42% |
| Mar 24, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.37% |
| Mar 23, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.59% |
| Mar 20, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.81% |
| Mar 19, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.43% |
| Mar 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Mar 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% |
| Mar 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.01% |
| Mar 13, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.61% |
| Mar 12, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.57% |
| Mar 11, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.79% |
| Mar 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.91% |
| Mar 9, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.16% |
| Mar 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.85% |
| Mar 5, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.01% |
| Mar 4, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.32% |
| Mar 3, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.63% |
| Mar 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.98% |
| Feb 27, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.80% |
| Feb 26, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.32% |
| Feb 25, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.44% |
| Feb 24, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.48% |
| Feb 23, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.13% |
| Feb 20, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.36% |
| Feb 19, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| Feb 18, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.76% |
| Feb 17, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% |
| Feb 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| Feb 12, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% |
| Feb 11, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.90% |
| Feb 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.14% |
| Feb 9, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.62% |
| Feb 6, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.09% |
| Feb 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.39% |
| Feb 4, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| Feb 3, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.43% |
| Feb 2, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.85% |
| Jan 30, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.77% |
| Jan 29, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.56% |
| Jan 28, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.43% |
| Jan 27, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.75% |
| Jan 26, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.66% |
| Jan 23, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.22% |
| Jan 22, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.64% |