Ashmore Emerging Markets Sm Cp Eq Instl (ESCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.72
+0.15 (0.73%)
Sep 5, 2025, 4:00 PM EDT
ESCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.63% |
| Sep 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.73% |
| Sep 4, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.10% |
| Sep 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% |
| Sep 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.73% |
| Aug 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.15% |
| Aug 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.10% |
| Aug 27, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.64% |
| Aug 26, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.44% |
| Aug 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.35% |
| Aug 22, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.25% |
| Aug 21, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.30% |
| Aug 20, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.80% |
| Aug 19, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.84% |
| Aug 18, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Aug 15, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Aug 14, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Aug 13, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.15% |
| Aug 12, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.10% |
| Aug 11, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.69% |
| Aug 8, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.15% |
| Aug 7, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.65% |
| Aug 6, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% |
| Aug 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.05% |
| Aug 4, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.32% |
| Aug 1, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.50% |
| Jul 31, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.43% |
| Jul 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.25% |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% |
| Jul 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.13% |
| Jul 25, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.24% |
| Jul 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.20% |
| Jul 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.08% |
| Jul 22, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.12% |
| Jul 21, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.15% |
| Jul 18, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.82% |
| Jul 17, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.73% |
| Jul 16, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Jul 15, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.10% |
| Jul 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.44% |
| Jul 11, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% |
| Jul 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% |
| Jul 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% |
| Jul 8, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% |
| Jul 7, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.55% |
| Jul 3, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.77% |
| Jul 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Jul 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Jun 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.49% |
| Jun 27, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.95% |