T. Rowe Price Em Mkts Discv Stk Adv (PAIJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.25
+0.04 (0.25%)
Sep 3, 2025, 4:00 PM EDT
PAIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.12% |
| Sep 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.25% |
| Sep 2, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Aug 29, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Aug 28, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.43% |
| Aug 27, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.74% |
| Aug 26, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.24% |
| Aug 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.25% |
| Aug 22, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.18% |
| Aug 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.06% |
| Aug 20, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.19% |
| Aug 19, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.80% |
| Aug 18, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.25% |
| Aug 15, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.06% |
| Aug 14, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.55% |
| Aug 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.06% |
| Aug 12, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.32% |
| Aug 11, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.06% |
| Aug 8, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.06% |
| Aug 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.02% |
| Aug 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.45% |
| Aug 5, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Aug 4, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.56% |
| Aug 1, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.15% |
| Jul 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.83% |
| Jul 30, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.51% |
| Jul 29, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.19% |
| Jul 28, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.63% |
| Jul 25, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.44% |
| Jul 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.68% |
| Jul 23, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.38% |
| Jul 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.19% |
| Jul 21, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.25% |
| Jul 18, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.19% |
| Jul 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| Jul 16, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.13% |
| Jul 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.57% |
| Jul 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Jul 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.32% |
| Jul 10, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.64% |
| Jul 9, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.38% |
| Jul 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.71% |
| Jul 7, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.27% |
| Jul 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.70% |
| Jul 2, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.38% |
| Jul 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Jun 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.06% |
| Jun 27, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Jun 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.04% |
| Jun 25, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.52% |