Mercer Emerging Markets Equity I (MEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.82
+0.06 (0.51%)
At close: Aug 26, 2026
MEMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.51% |
| Aug 25, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.60% |
| Aug 24, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.43% |
| Aug 21, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.72% |
| Aug 20, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.48% |
| Aug 19, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.69% |
| Aug 18, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.45% |
| Aug 17, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Aug 14, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.17% |
| Aug 13, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.12% |
| Aug 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% |
| Aug 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% |
| Aug 10, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.26% |
| Aug 7, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.26% |
| Aug 6, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.63% |
| Aug 5, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.69% |
| Aug 4, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.14% |
| Aug 3, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.17% |
| Jul 31, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 2.96% |
| Jul 30, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 3.25% |
| Jul 29, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.91% |
| Jul 28, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -3.17% |
| Jul 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.80% |
| Jul 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.40% |
| Jul 23, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.17% |
| Jul 22, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.61% |
| Jul 21, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 2.77% |
| Jul 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% |
| Jul 17, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.49% |
| Jul 16, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -2.23% |
| Jul 15, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.92% |
| Jul 14, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.70% |
| Jul 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.66% |
| Jul 10, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Jul 9, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.69% |
| Jul 8, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.43% |
| Jul 7, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.27% |
| Jul 6, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.50% |
| Jul 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% |
| Jul 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.92% |
| Jun 30, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.85% |
| Jun 29, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.85% |
| Jun 26, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -2.42% |
| Jun 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.35% |
| Jun 24, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.51% |
| Jun 23, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -4.31% |
| Jun 22, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.33% |
| Jun 18, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.74% |
| Jun 17, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.08% |
| Jun 16, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.41% |