ClearBridge Emerging Markets A (MACEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.50
+0.05 (0.24%)
At close: Aug 26, 2026
MACEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% |
| Aug 25, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.64% |
| Aug 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.19% |
| Aug 21, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.48% |
| Aug 20, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.15% |
| Aug 19, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.10% |
| Aug 18, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -3.10% |
| Aug 17, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.47% |
| Aug 14, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.20% |
| Aug 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.69% |
| Aug 12, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.01% |
| Aug 11, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.10% |
| Aug 10, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.30% |
| Aug 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.40% |
| Aug 6, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.54% |
| Aug 5, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.69% |
| Aug 4, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.12% |
| Aug 3, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.56% |
| Jul 31, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 2.23% |
| Jul 30, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 4.72% |
| Jul 29, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -2.74% |
| Jul 28, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -2.47% |
| Jul 27, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.47% |
| Jul 24, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.62% |
| Jul 23, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.50% |
| Jul 22, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.94% |
| Jul 21, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 3.92% |
| Jul 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% |
| Jul 17, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.57% |
| Jul 16, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -2.47% |
| Jul 15, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.15% |
| Jul 14, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.86% |
| Jul 13, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.06% |
| Jul 10, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.15% |
| Jul 9, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.68% |
| Jul 8, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.39% |
| Jul 7, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.22% |
| Jul 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 4.35% |
| Jul 2, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -2.69% |
| Jul 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.03% |
| Jun 30, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.85% |
| Jun 29, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.81% |
| Jun 26, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -2.02% |
| Jun 25, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.38% |
| Jun 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.67% |
| Jun 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -6.15% |
| Jun 22, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.59% |
| Jun 18, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 3.80% |
| Jun 17, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.14% |
| Jun 16, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.79% |