Skip to main content
logo
Ashmore Emerging Markets Eq ex Chn Inst (EMXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.31
+0.08 (0.46%)
At close: Jul 9, 2026

EMXIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.3117.3117.3117.3117.310.46%
Jul 8, 202617.2317.2317.2317.2317.23-0.40%
Jul 7, 202617.3017.3017.3017.3017.30-3.03%
Jul 6, 202617.8417.8417.8417.8417.842.41%
Jul 2, 202617.4217.4217.4217.4217.42-3.06%
Jul 1, 202617.9717.9717.9717.9717.97-0.39%
Jun 30, 202618.0418.0418.0418.0418.040.95%
Jun 29, 202617.8717.8717.8717.8717.871.02%
Jun 26, 202617.6917.6917.6917.6917.69-1.01%
Jun 25, 202617.8717.8717.8717.8717.871.42%
Jun 24, 202617.6217.6217.6217.6217.620.51%
Jun 23, 202617.5317.5317.5317.5317.53-5.09%
Jun 22, 202618.4718.4718.4718.4718.470.82%
Jun 18, 202618.3218.3218.3218.3218.322.75%
Jun 17, 202617.8317.8317.8317.8317.830.28%
Jun 16, 202617.7817.7817.7817.7817.78-
Jun 15, 202617.7817.7817.7817.7817.782.66%
Jun 12, 202617.3217.3217.3217.3217.321.41%
Jun 11, 202617.0817.0817.0817.0817.084.27%
Jun 10, 202616.3816.3816.3816.3816.38-3.25%
Jun 9, 202616.9316.9316.9316.9316.932.54%
Jun 8, 202616.5116.5116.5116.5116.51-1.32%
Jun 5, 202616.7316.7316.7316.7316.73-6.17%
Jun 4, 202617.8317.8317.8317.8317.830.28%
Jun 3, 202617.7817.7817.7817.7817.78-0.78%
Jun 2, 202617.9217.9217.9217.9217.920.45%
Jun 1, 202617.8417.8417.8417.8417.841.36%
May 29, 202617.6017.6017.6017.6017.600.11%
May 28, 202617.5817.5817.5817.5817.58-0.11%
May 27, 202617.6017.6017.6017.6017.600.69%
May 26, 202617.4817.4817.4817.4817.482.40%
May 22, 202617.0717.0717.0717.0717.070.06%
May 21, 202617.0617.0617.0617.0617.063.02%
May 20, 202616.5616.5616.5616.5616.561.22%
May 19, 202616.3616.3616.3616.3616.36-2.27%
May 18, 202616.7416.7416.7416.7416.740.54%
May 15, 202616.6516.6516.6516.6516.65-4.20%
May 14, 202617.3817.3817.3817.3817.381.16%
May 13, 202617.1817.1817.1817.1817.180.59%
May 12, 202617.0817.0817.0817.0817.08-1.90%
May 11, 202617.4117.4117.4117.4117.410.99%
May 8, 202617.2417.2417.2417.2417.240.70%
May 7, 202617.1217.1217.1217.1217.12-0.35%
May 6, 202617.1817.1817.1817.1817.184.44%
May 5, 202616.4516.4516.4516.4516.451.54%
May 4, 202616.2016.2016.2016.2016.202.27%
May 1, 202615.8415.8415.8415.8415.84-
Apr 30, 202615.8415.8415.8415.8415.840.51%
Apr 29, 202615.7615.7615.7615.7615.76-0.19%
Apr 28, 202615.7915.7915.7915.7915.79-1.00%