Ashmore Emerging Markets Sm Cp Eq A (ESSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.80
+0.11 (0.70%)
Sep 5, 2025, 4:00 PM EDT
ESSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.70% |
| Sep 4, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.13% |
| Sep 3, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.71% |
| Sep 2, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.70% |
| Aug 29, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.13% |
| Aug 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Aug 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.64% |
| Aug 26, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| Aug 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Aug 22, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.24% |
| Aug 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Aug 20, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.78% |
| Aug 19, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.90% |
| Aug 18, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| Aug 15, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.06% |
| Aug 14, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Aug 13, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| Aug 12, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.11% |
| Aug 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.71% |
| Aug 8, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Aug 7, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.65% |
| Aug 6, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.53% |
| Aug 5, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Aug 4, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.27% |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.45% |
| Jul 31, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.42% |
| Jul 30, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.19% |
| Jul 29, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.13% |
| Jul 28, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.16% |
| Jul 25, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.26% |
| Jul 24, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| Jul 23, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.10% |
| Jul 22, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.15% |
| Jul 21, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.13% |
| Jul 18, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.82% |
| Jul 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.77% |
| Jul 16, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.38% |
| Jul 15, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.06% |
| Jul 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% |
| Jul 11, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.19% |
| Jul 10, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.45% |
| Jul 9, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Jul 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.52% |
| Jul 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.59% |
| Jul 3, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.74% |
| Jul 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.06% |
| Jul 1, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.06% |
| Jun 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.52% |
| Jun 27, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.98% |
| Jun 26, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.86% |