Nomura Emerging Markets R6 DEMZX
50.09 USD -0.70 (-1.38%)
Regular-session close
Day range unavailable
27.89 52-week range 77.35
- YTD
- +58.81%
- 1 year
- +41.10%
DEMZX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | -1.41 | -2.70% |
| Nov 11, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | +2.60 | +5.24% |
| Nov 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | -0.56 | -1.12% |
| Nov 9, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | +3.03 | +6.43% |
| Nov 6, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | +1.05 | +2.28% |
| Nov 5, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | -5.90 | -11.35% |
| Nov 4, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | -1.25 | -2.35% |
| Nov 3, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | +0.25 | +0.47% |
| Nov 2, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | +0.73 | +1.40% |
| Oct 30, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | -3.55 | -6.36% |
| Oct 29, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | +0.34 | +0.61% |
| Oct 28, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | +1.64 | +3.05% |
| Oct 27, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | +1.88 | +3.62% |
| Oct 26, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | +0.95 | +1.86% |
| Oct 23, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | +1.22 | +2.45% |
| Oct 22, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | -2.70 | -5.15% |
| Oct 21, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | +1.80 | +3.55% |
| Oct 20, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | -1.22 | -2.35% |
| Oct 19, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | +1.62 | +3.22% |
| Oct 16, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | -0.78 | -1.53% |
| Oct 15, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | -1.99 | -3.75% |
| Oct 14, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | -1.71 | -3.12% |
| Oct 13, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | -4.01 | -6.82% |
| Oct 12, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | -0.87 | -1.46% |
| Oct 9, 2026 | 59.63 | 59.63 | 59.63 | 59.63 | -0.80 | -1.32% |
| Oct 8, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | -2.27 | -3.62% |
| Oct 7, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | -0.52 | -0.82% |
| Oct 6, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | -1.60 | -2.47% |
| Oct 5, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | +0.91 | +1.42% |
| Oct 2, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | +1.17 | +1.86% |
| Oct 1, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | +0.70 | +1.13% |
| Sep 30, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | +0.35 | +0.57% |
| Sep 29, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | +0.51 | +0.83% |
| Sep 28, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | -2.70 | -4.23% |
| Sep 25, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | +1.52 | +2.44% |
| Sep 24, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | -1.16 | -1.83% |
| Sep 23, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | +0.30 | +0.47% |
| Sep 22, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | -0.95 | -1.48% |
| Sep 21, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | +3.28 | +5.39% |
| Sep 18, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | +0.59 | +0.98% |
| Sep 17, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | +1.15 | +1.94% |
| Sep 16, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | +0.64 | +1.09% |
| Sep 15, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | -0.66 | -1.12% |
| Sep 14, 2026 | 59.17 | 59.17 | 59.17 | 59.17 | -3.26 | -5.22% |
| Sep 11, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | +1.12 | +1.83% |
| Sep 10, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | -2.51 | -3.93% |
| Sep 9, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | +0.39 | +0.61% |
| Sep 8, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | +3.40 | +5.66% |
| Sep 4, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | +0.27 | +0.45% |
| Sep 3, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | +1.68 | +2.89% |
| Sep 2, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | -0.66 | -1.12% |
| Sep 1, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | -0.63 | -1.06% |
| Aug 31, 2026 | 59.37 | 59.37 | 59.37 | 59.37 | +0.21 | +0.35% |
| Aug 28, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | -1.10 | -1.83% |
| Aug 27, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | +0.63 | +1.06% |
| Aug 26, 2026 | 59.63 | 59.63 | 59.63 | 59.63 | +0.47 | +0.79% |
| Aug 25, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | -0.10 | -0.17% |
| Aug 24, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | -1.97 | -3.22% |
| Aug 21, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | +1.69 | +2.84% |
| Aug 20, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | +3.28 | +5.83% |
| Aug 19, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | -1.39 | -2.41% |
| Aug 18, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | -3.61 | -5.89% |
| Aug 17, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | +1.30 | +2.17% |
| Aug 14, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | +0.07 | +0.12% |
| Aug 13, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | +3.07 | +5.40% |
65 days, newest first. Daily bars as drawn on the DEMZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.