Ashmore Emerging Markets Eq ex Chn Inst (EMXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.23
+0.02 (0.12%)
At close: Aug 27, 2026
EMXIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| 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% |
| Aug 6, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.89% |
| Aug 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.18% |
| Aug 4, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.11% |
| Aug 3, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Jul 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.84% |
| Jul 30, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 3.38% |
| Jul 29, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.84% |
| Jul 28, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -2.65% |
| Jul 27, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% |
| Jul 24, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.30% |
| Jul 23, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.14% |
| Jul 22, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.77% |
| Jul 21, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 3.31% |
| Jul 20, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.45% |
| Jul 17, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.66% |
| Jul 16, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -2.38% |
| Jul 15, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.53% |
| Jul 14, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.41% |
| Jul 13, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -3.48% |
| Jul 10, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.21% |
| Jul 9, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.46% |
| Jul 8, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.40% |
| Jul 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.03% |
| Jul 6, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.41% |
| Jul 2, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -3.06% |
| Jul 1, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.39% |
| Jun 30, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.95% |
| Jun 29, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.02% |
| Jun 26, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.01% |
| Jun 25, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.42% |
| Jun 24, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.51% |
| Jun 23, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -5.09% |
| Jun 22, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.82% |
| Jun 18, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 2.75% |
| Jun 17, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.28% |