Skip to main content
logo
ABS Insights Emerging Mkts Supr Inst (IEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.14
-0.13 (-0.80%)
At close: Jul 8, 2026

IEMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 15, 202616.9516.9516.9516.9516.952.42%
Jun 12, 202616.5516.5516.5516.5516.552.99%
Jun 11, 202616.0716.0716.0716.0716.070.63%
Jun 10, 202615.9715.9715.9715.9715.97-2.62%
Jun 9, 202616.4016.4016.4016.4016.403.14%
Jun 8, 202615.9015.9015.9015.9015.90-3.34%
Jun 5, 202616.4516.4516.4516.4516.45-2.43%
Jun 4, 202616.8616.8616.8616.8616.86-0.88%
Jun 3, 202617.0117.0117.0117.0117.01-0.35%
Jun 2, 202617.0717.0717.0717.0717.070.35%
Jun 1, 202617.0117.0117.0117.0117.011.07%
May 29, 202616.8316.8316.8316.8316.830.60%
May 28, 202616.7316.7316.7316.7316.73-0.83%
May 27, 202616.8716.8716.8716.8716.870.48%
May 26, 202616.7916.7916.7916.7916.791.94%
May 22, 202616.4716.4716.4716.4716.470.67%
May 21, 202616.3616.3616.3616.3616.362.31%
May 20, 202615.9915.9915.9915.9915.990.38%
May 19, 202615.9315.9315.9315.9315.93-1.67%
May 18, 202616.2016.2016.2016.2016.20-0.18%
May 15, 202616.2316.2316.2316.2316.23-3.05%
May 14, 202616.7416.7416.7416.7416.740.60%
May 13, 202616.6416.6416.6416.6416.640.54%
May 12, 202616.5516.5516.5516.5516.55-1.61%
May 11, 202616.8216.8216.8216.8216.820.84%
May 8, 202616.6816.6816.6816.6816.68-0.66%
May 7, 202616.7916.7916.7916.7916.791.02%
May 6, 202616.6216.6216.6216.6216.622.85%
May 5, 202616.1616.1616.1616.1616.16-0.06%
May 4, 202616.1716.1716.1716.1716.172.21%
May 1, 202615.8215.8215.8215.8215.82-0.19%
Apr 30, 202615.8515.8515.8515.8515.85-0.25%
Apr 29, 202615.8915.8915.8915.8915.89-
Apr 28, 202615.8915.8915.8915.8915.89-0.50%
Apr 27, 202615.9715.9715.9715.9715.970.82%