Nomura Emerging Markets Instl DEMIX
50.02 USD -0.69 (-1.36%)
Regular-session close
Day range unavailable
27.87 52-week range 77.26
- YTD
- +58.69%
- 1 year
- +41.06%
DEMIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | -1.41 | -2.71% |
| Nov 11, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | +2.60 | +5.25% |
| Nov 10, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | -0.56 | -1.12% |
| Nov 9, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | +3.02 | +6.42% |
| Nov 6, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | +1.05 | +2.28% |
| Nov 5, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | -5.89 | -11.35% |
| Nov 4, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | -1.25 | -2.35% |
| Nov 3, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | +0.25 | +0.47% |
| Nov 2, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | +0.72 | +1.38% |
| Oct 30, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | -3.54 | -6.35% |
| Oct 29, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | +0.34 | +0.61% |
| Oct 28, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | +1.64 | +3.05% |
| Oct 27, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | +1.87 | +3.61% |
| Oct 26, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | +0.95 | +1.87% |
| Oct 23, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | +1.22 | +2.45% |
| Oct 22, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | -2.70 | -5.15% |
| Oct 21, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | +1.80 | +3.56% |
| Oct 20, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | -1.22 | -2.35% |
| Oct 19, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | +1.62 | +3.23% |
| Oct 16, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | -0.77 | -1.51% |
| Oct 15, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | -2.00 | -3.78% |
| Oct 14, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | -1.70 | -3.11% |
| Oct 13, 2026 | 54.67 | 54.67 | 54.67 | 54.67 | -4.01 | -6.83% |
| Oct 12, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | -0.87 | -1.46% |
| Oct 9, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | -0.80 | -1.33% |
| Oct 8, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | -2.26 | -3.61% |
| Oct 7, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | -0.53 | -0.84% |
| Oct 6, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | -1.59 | -2.46% |
| Oct 5, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | +0.91 | +1.43% |
| Oct 2, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | +1.16 | +1.85% |
| Oct 1, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | +0.71 | +1.15% |
| Sep 30, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | +0.34 | +0.55% |
| Sep 29, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | +0.51 | +0.83% |
| Sep 28, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | -2.69 | -4.22% |
| Sep 25, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | +1.51 | +2.42% |
| Sep 24, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | -1.15 | -1.81% |
| Sep 23, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | +0.30 | +0.48% |
| Sep 22, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | -0.95 | -1.48% |
| Sep 21, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | +3.27 | +5.38% |
| Sep 18, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | +0.59 | +0.98% |
| Sep 17, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | +1.15 | +1.95% |
| Sep 16, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | +0.64 | +1.10% |
| Sep 15, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | -0.66 | -1.12% |
| Sep 14, 2026 | 59.09 | 59.09 | 59.09 | 59.09 | -3.25 | -5.21% |
| Sep 11, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | +1.11 | +1.81% |
| Sep 10, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | -2.50 | -3.92% |
| Sep 9, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | +0.39 | +0.62% |
| Sep 8, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | +3.39 | +5.65% |
| Sep 4, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | +0.27 | +0.45% |
| Sep 3, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | +1.68 | +2.90% |
| Sep 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | -0.66 | -1.13% |
| Sep 1, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | -0.63 | -1.06% |
| Aug 31, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | +0.20 | +0.34% |
| Aug 28, 2026 | 59.09 | 59.09 | 59.09 | 59.09 | -1.09 | -1.81% |
| Aug 27, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | +0.62 | +1.04% |
| Aug 26, 2026 | 59.56 | 59.56 | 59.56 | 59.56 | +0.48 | +0.81% |
| Aug 25, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | -0.11 | -0.19% |
| Aug 24, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | -1.97 | -3.22% |
| Aug 21, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | +1.69 | +2.84% |
| Aug 20, 2026 | 59.47 | 59.47 | 59.47 | 59.47 | +3.28 | +5.84% |
| Aug 19, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | -1.39 | -2.41% |
| Aug 18, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | -3.60 | -5.88% |
| Aug 17, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | +1.29 | +2.15% |
| Aug 14, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | +0.08 | +0.13% |
| Aug 13, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | +3.06 | +5.39% |
65 days, newest first. Daily bars as drawn on the DEMIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.