Ashmore Emerging Markets Eq ex Chn Inst (EMXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.54
+0.04 (0.28%)
Feb 17, 2026, 9:30 AM EST
EMXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.59% |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| Jan 16, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.99% |
| Jan 15, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.31% |
| Jan 14, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Jan 13, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.68% |
| Jan 12, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| Jan 9, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Jan 8, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.46% |
| Jan 7, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.53% |
| Jan 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.99% |
| Jan 5, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.19% |
| Jan 2, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.40% |
| Dec 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Dec 30, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% |
| Dec 29, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.14% |
| Dec 26, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.49% |
| Dec 24, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.74% |
| Dec 23, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| Dec 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.92% |
| Dec 19, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.18% |
| Dec 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.46% |
| Dec 17, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -5.50% |
| Dec 16, 2025 | 11.82 | 11.82 | 11.82 | 12.36 | 11.82 | -1.12% |
| Dec 15, 2025 | 11.95 | 11.95 | 11.95 | 12.50 | 11.95 | -0.71% |
| Dec 12, 2025 | 12.04 | 12.04 | 12.04 | 12.59 | 12.04 | -1.10% |
| Dec 11, 2025 | 12.17 | 12.17 | 12.17 | 12.73 | 12.17 | -0.24% |
| Dec 10, 2025 | 12.20 | 12.20 | 12.20 | 12.76 | 12.20 | 0.95% |
| Dec 9, 2025 | 12.09 | 12.09 | 12.09 | 12.64 | 12.09 | 0.40% |
| Dec 8, 2025 | 12.04 | 12.04 | 12.04 | 12.59 | 12.04 | 0.56% |
| Dec 5, 2025 | 11.97 | 11.97 | 11.97 | 12.52 | 11.97 | 0.08% |
| Dec 4, 2025 | 11.96 | 11.96 | 11.96 | 12.51 | 11.96 | -0.16% |