Ashmore Emerging Markets Focus Eq A (ESAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.60
+0.05 (0.28%)
At close: Aug 26, 2026
ESAGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.06% |
| Aug 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% |
| Aug 25, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.15% |
| Aug 24, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.70% |
| Aug 21, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.02% |
| Aug 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.99% |
| Aug 19, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.29% |
| Aug 18, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.32% |
| Aug 17, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.29% |
| Aug 14, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.74% |
| Aug 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.27% |
| Aug 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.23% |
| Aug 11, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.23% |
| Aug 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| Aug 7, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.18% |
| Aug 6, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.28% |
| Aug 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.12% |
| Aug 4, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.77% |
| Aug 3, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| Jul 31, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.98% |
| Jul 30, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 2.95% |
| Jul 29, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.91% |
| Jul 28, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.63% |
| Jul 27, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.79% |
| Jul 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.86% |
| Jul 23, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.95% |
| Jul 22, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.46% |
| Jul 21, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 2.51% |
| Jul 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.71% |
| Jul 17, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.64% |
| Jul 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.95% |
| Jul 15, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.87% |
| Jul 14, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.00% |
| Jul 13, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.87% |
| Jul 10, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% |
| Jul 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.41% |
| Jul 8, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.35% |
| Jul 7, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.48% |
| Jul 6, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 2.66% |
| Jul 2, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -2.76% |
| Jul 1, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.06% |
| Jun 30, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.91% |
| Jun 29, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.92% |
| Jun 26, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.80% |
| Jun 25, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.09% |
| Jun 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.35% |
| Jun 23, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -4.41% |
| Jun 22, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.17% |
| Jun 18, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2.34% |
| Jun 17, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% |