Emerging Markets Equities M EMRGX
9.77 USD -0.06 (-0.61%)
Regular-session close
Day range unavailable
8.29 52-week range 10.88
- YTD
- +15.48%
- 1 year
- +11.66%
EMRGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | -0.08 | -0.81% |
| Nov 11, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | +0.12 | +1.23% |
| Nov 10, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | +0.01 | +0.10% |
| Nov 9, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | +0.23 | +2.41% |
| Nov 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | +0.06 | +0.63% |
| Nov 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | -0.40 | -4.04% |
| Nov 4, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | +0.19 | +1.96% |
| Nov 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | -0.06 | -0.61% |
| Nov 2, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | +0.06 | +0.62% |
| Oct 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | -0.17 | -1.72% |
| Oct 29, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | -0.03 | -0.30% |
| Oct 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | +0.07 | +0.71% |
| Oct 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | +0.14 | +1.44% |
| Oct 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | -0.15 | -1.52% |
| Oct 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 0.00 | 0.00% |
| Oct 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | -0.22 | -2.19% |
| Oct 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | +0.05 | +0.50% |
| Oct 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.07 | -0.69% |
| Oct 19, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | +0.09 | +0.90% |
| Oct 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | -0.12 | -1.19% |
| Oct 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | -0.07 | -0.69% |
| Oct 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | -0.15 | -1.45% |
| Oct 13, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | -0.20 | -1.90% |
| Oct 12, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | +0.02 | +0.19% |
| Oct 9, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | +0.08 | +0.77% |
| Oct 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | -0.23 | -2.16% |
| Oct 7, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09 | -0.84% |
| Oct 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | -0.13 | -1.19% |
| Oct 5, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | +0.31 | +2.93% |
| Oct 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | -0.01 | -0.09% |
| Oct 1, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% |
| Sep 30, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% |
| Sep 29, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | -0.04 | -0.38% |
| Sep 28, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | -0.07 | -0.65% |
| Sep 25, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.01 | +0.09% |
| Sep 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | -0.07 | -0.65% |
| Sep 23, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | -0.05 | -0.46% |
| Sep 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00% |
| Sep 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.23 | +2.18% |
| Sep 18, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | +0.11 | +1.05% |
| Sep 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | +0.02 | +0.19% |
| Sep 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | +0.01 | +0.10% |
| Sep 15, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | -0.09 | -0.86% |
| Sep 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | -0.12 | -1.13% |
| Sep 11, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | -0.11 | -1.02% |
| Sep 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | -0.03 | -0.28% |
| Sep 9, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.03 | +0.28% |
| Sep 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +0.11 | +1.03% |
| Sep 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.04 | +0.38% |
| Sep 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | +0.10 | +0.95% |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | -0.14 | -1.32% |
| Sep 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.09 | +0.85% |
| Aug 31, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | -0.02 | -0.19% |
| Aug 28, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | -0.02 | -0.19% |
| Aug 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 0.00 | 0.00% |
| Aug 26, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | +0.06 | +0.57% |
| Aug 25, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | +0.07 | +0.67% |
| Aug 24, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -0.15 | -1.41% |
| Aug 21, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | +0.18 | +1.73% |
| Aug 20, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | +0.11 | +1.07% |
| Aug 19, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | -0.06 | -0.58% |
| Aug 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | -0.06 | -0.57% |
| Aug 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 0.00 | 0.00% |
| Aug 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | -0.02 | -0.19% |
| Aug 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | +0.14 | +1.36% |
65 days, newest first. Daily bars as drawn on the EMRGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.