Skip to main content
logo
ABS Insights Emerging Mkts Supr Inst (IEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.56
+0.08 (0.49%)
At close: Aug 26, 2026

IEMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202616.5616.5616.5616.5616.560.49%
Aug 25, 202616.4816.4816.4816.4816.480.61%
Aug 24, 202616.3816.3816.3816.3816.38-1.62%
Aug 21, 202616.6516.6516.6516.6516.651.09%
Aug 20, 202616.4716.4716.4716.4716.471.98%
Aug 19, 202616.1516.1516.1516.1516.15-1.04%
Aug 18, 202616.3216.3216.3216.3216.32-0.85%
Aug 17, 202616.4616.4616.4616.4616.460.61%
Aug 14, 202616.3616.3616.3616.3616.360.43%
Aug 13, 202616.2916.2916.2916.2916.290.62%
Aug 12, 202616.1916.1916.1916.1916.190.94%
Aug 11, 202616.0416.0416.0416.0416.04-0.06%
Aug 10, 202616.0516.0516.0516.0516.050.69%
Aug 7, 202615.9415.9415.9415.9415.94-0.19%
Aug 6, 202615.9715.9715.9715.9715.97-1.18%
Aug 5, 202616.1616.1616.1616.1616.162.41%
Aug 4, 202615.7815.7815.7815.7815.780.64%
Aug 3, 202615.6815.6815.6815.6815.680.06%
Jul 31, 202615.6715.6715.6715.6715.675.74%
Jul 30, 202614.8214.8214.8214.8214.82-0.20%
Jul 29, 202614.8514.8514.8514.8514.85-1.72%
Jul 28, 202615.1115.1115.1115.1115.11-3.57%
Jul 27, 202615.6715.6715.6715.6715.670.71%
Jul 24, 202615.5615.5615.5615.5615.56-2.69%
Jul 23, 202615.9915.9915.9915.9915.990.69%
Jul 22, 202615.8815.8815.8815.8815.880.63%
Jul 21, 202615.7815.7815.7815.7815.782.20%
Jul 20, 202615.4415.4415.4415.4415.44-0.19%
Jul 17, 202615.4715.4715.4715.4715.47-3.07%
Jul 16, 202615.9615.9615.9615.9615.96-1.97%
Jul 15, 202616.2816.2816.2816.2816.282.13%
Jul 14, 202615.9415.9415.9415.9415.940.13%
Jul 13, 202615.9215.9215.9215.9215.92-2.39%
Jul 10, 202616.3116.3116.3116.3116.311.12%
Jul 9, 202616.1316.1316.1316.1316.13-0.06%
Jul 8, 202616.1416.1416.1416.1416.14-0.80%
Jul 7, 202616.2716.2716.2716.2716.27-2.16%
Jul 6, 202616.6316.6316.6316.6316.631.59%
Jul 2, 202616.3716.3716.3716.3716.37-1.50%
Jul 1, 202616.6216.6216.6216.6216.620.06%
Jun 30, 202616.6116.6116.6116.6116.610.67%
Jun 29, 202616.5016.5016.5016.5016.50-0.06%
Jun 26, 202616.5116.5116.5116.5116.51-2.37%
Jun 25, 202616.9116.9116.9116.9116.911.20%
Jun 24, 202616.7116.7116.7116.7116.71-
Jun 23, 202616.7116.7116.7116.7116.71-3.47%
Jun 22, 202617.3117.3117.3117.3117.311.11%
Jun 18, 202617.1217.1217.1217.1217.120.47%
Jun 17, 202617.0417.0417.0417.0417.04-0.06%
Jun 16, 202617.0517.0517.0517.0517.050.59%