Ashmore Emerging Markets Eq ex Chn Inst (EMXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.34
0.00 (0.00%)
At close: Oct 16, 2026
EMXIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Oct 15, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.27% |
| Oct 14, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.90% |
| Oct 13, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.71% |
| Oct 12, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.08% |
| Oct 9, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.21% |
| Oct 8, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.65% |
| Oct 7, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.34% |
| Oct 6, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.50% |
| Oct 5, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.93% |
| Oct 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.56% |
| Oct 1, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.35% |
| Sep 30, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.63% |
| Sep 29, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.58% |
| Sep 28, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.04% |
| Sep 25, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.03% |
| Sep 24, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.96% |
| Sep 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.18% |
| Sep 22, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.85% |
| Sep 21, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 2.49% |
| Sep 18, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.17% |
| Sep 17, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.95% |
| Sep 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% |
| Sep 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.83% |
| Sep 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -2.53% |
| Sep 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.46% |
| Sep 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.86% |
| Sep 9, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.57% |
| Sep 8, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% |
| Sep 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.69% |
| Sep 3, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.35% |
| Sep 2, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| Sep 1, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.06% |
| Aug 31, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.06% |
| Aug 28, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.93% |
| Aug 27, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.35% |
| Aug 26, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.12% |
| Aug 25, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.24% |
| Aug 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% |
| Aug 21, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.35% |
| Aug 20, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.43% |
| Aug 19, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.65% |
| Aug 18, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -2.14% |
| Aug 17, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.12% |
| Aug 14, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.41% |
| Aug 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.37% |
| Aug 11, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.42% |
| Aug 10, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.12% |
| Aug 7, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |