ClearBridge Emerging Markets A (MACEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.98
-0.11 (-0.58%)
At close: Oct 15, 2026
MACEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.58% |
| Oct 14, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -2.60% |
| Oct 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.46% |
| Oct 12, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.19% |
| Oct 9, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.95% |
| Oct 8, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.21% |
| Oct 7, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.40% |
| Oct 6, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.05% |
| Oct 5, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.90% |
| Oct 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.13% |
| Oct 1, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.65% |
| Sep 30, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.98% |
| Sep 29, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| Sep 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.84% |
| Sep 25, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.03% |
| Sep 24, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.87% |
| Sep 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.85% |
| Sep 22, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.29% |
| Sep 21, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 3.20% |
| Sep 18, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% |
| Sep 17, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.76% |
| Sep 16, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Sep 15, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.55% |
| Sep 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.82% |
| Sep 11, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.08% |
| Sep 10, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.07% |
| Sep 9, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.72% |
| Sep 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.77% |
| Sep 4, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.12% |
| Sep 3, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.88% |
| Sep 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.34% |
| Sep 1, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.29% |
| Aug 31, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Aug 28, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.21% |
| Aug 27, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.54% |
| 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% |