Canada markets close in 3 hours 25 minutes

abrdn Emerging Markets Instl (ABEMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.75+0.02 (+0.15%)
As of 08:06AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202413.7513.7513.7513.7513.75-
Jun 28, 202413.7313.7313.7313.7313.73-
Jun 27, 202413.7313.7313.7313.7313.73-
Jun 26, 202413.7113.7113.7113.7113.71-
Jun 25, 202413.7413.7413.7413.7413.74-
Jun 24, 202413.7413.7413.7413.7413.74-
Jun 21, 202413.6913.6913.6913.6913.69-
Jun 20, 202413.7413.7413.7413.7413.74-
Jun 18, 202413.7013.7013.7013.7013.70-
Jun 17, 202413.6113.6113.6113.6113.61-
Jun 14, 202413.5613.5613.5613.5613.56-
Jun 13, 202413.5513.5513.5513.5513.55-
Jun 12, 202413.5813.5813.5813.5813.58-
Jun 11, 202413.4713.4713.4713.4713.47-
Jun 10, 202413.6013.6013.6013.6013.60-
Jun 07, 202413.5313.5313.5313.5313.53-
Jun 06, 202413.6813.6813.6813.6813.68-
Jun 05, 202413.6413.6413.6413.6413.64-
Jun 04, 202413.3813.3813.3813.3813.38-
Jun 03, 202413.5013.5013.5013.5013.50-
May 31, 202413.3913.3913.3913.3913.39-
May 30, 202413.5213.5213.5213.5213.52-
May 29, 202413.5713.5713.5713.5713.57-
May 28, 202413.7613.7613.7613.7613.76-
May 24, 202413.7713.7713.7713.7713.77-
May 23, 202413.7613.7613.7613.7613.76-
May 22, 202413.8013.8013.8013.8013.80-
May 21, 202413.8613.8613.8613.8613.86-
May 20, 202413.9913.9913.9913.9913.99-
May 17, 202414.0214.0214.0214.0214.02-
May 16, 202413.9713.9713.9713.9713.97-
May 15, 202413.8913.8913.8913.8913.89-
May 14, 202413.7913.7913.7913.7913.79-
May 13, 202413.7213.7213.7213.7213.72-
May 10, 202413.6413.6413.6413.6413.64-
May 09, 202413.6013.6013.6013.6013.60-
May 08, 202413.5713.5713.5713.5713.57-
May 07, 202413.6113.6113.6113.6113.61-
May 06, 202413.6513.6513.6513.6513.65-
May 03, 202413.5813.5813.5813.5813.58-
May 02, 202413.4613.4613.4613.4613.46-
May 01, 202413.2213.2213.2213.2213.22-
Apr 30, 202413.2513.2513.2513.2513.25-
Apr 29, 202413.3713.3713.3713.3713.37-
Apr 26, 202413.2713.2713.2713.2713.27-
Apr 25, 202413.0913.0913.0913.0913.09-
Apr 24, 202413.0713.0713.0713.0713.07-
Apr 23, 202413.0113.0113.0113.0113.01-
Apr 22, 202412.8812.8812.8812.8812.88-
Apr 19, 202412.7512.7512.7512.7512.75-
Apr 18, 202412.8712.8712.8712.8712.87-
Apr 17, 202412.8312.8312.8312.8312.83-
Apr 16, 202412.8612.8612.8612.8612.86-
Apr 15, 202413.0113.0113.0113.0113.01-
Apr 12, 202413.1213.1213.1213.1213.12-
Apr 11, 202413.4113.4113.4113.4113.41-
Apr 10, 202413.3713.3713.3713.3713.37-
Apr 09, 202413.4613.4613.4613.4613.46-
Apr 08, 202413.4213.4213.4213.4213.42-
Apr 05, 202413.4213.4213.4213.4213.42-
Apr 04, 202413.3813.3813.3813.3813.38-
Apr 03, 202413.4013.4013.4013.4013.40-
Apr 02, 202413.4113.4113.4113.4113.41-
Apr 01, 202413.4013.4013.4013.4013.40-
Mar 28, 202413.3513.3513.3513.3513.35-
Mar 27, 202413.3113.3113.3113.3113.31-
Mar 26, 202413.3113.3113.3113.3113.31-
Mar 25, 202413.3013.3013.3013.3013.30-
Mar 22, 202413.3513.3513.3513.3513.35-
Mar 21, 202413.4013.4013.4013.4013.40-
Mar 20, 202413.3213.3213.3213.3213.32-
Mar 19, 202413.1713.1713.1713.1713.17-
Mar 18, 202413.2413.2413.2413.2413.24-
Mar 15, 202413.2613.2613.2613.2613.26-
Mar 14, 202413.3913.3913.3913.3913.39-
Mar 13, 202413.4513.4513.4513.4513.45-
Mar 12, 202413.4513.4513.4513.4513.45-
Mar 11, 202413.2913.2913.2913.2913.29-
Mar 08, 202413.2513.2513.2513.2513.25-
Mar 07, 202413.2413.2413.2413.2413.24-
Mar 06, 202413.1713.1713.1713.1713.17-
Mar 05, 202412.9812.9812.9812.9812.98-
Mar 04, 202413.0913.0913.0913.0913.09-
Mar 01, 202413.1213.1213.1213.1213.12-
Feb 29, 202413.0313.0313.0313.0313.03-
Feb 28, 202412.9612.9612.9612.9612.96-
Feb 27, 202413.1013.1013.1013.1013.10-
Feb 26, 202413.0613.0613.0613.0613.06-
Feb 23, 202413.0913.0913.0913.0913.09-
Feb 22, 202413.1813.1813.1813.1813.18-
Feb 21, 202413.0813.0813.0813.0813.08-
Feb 20, 202413.0513.0513.0513.0513.05-
Feb 16, 202413.0713.0713.0713.0713.07-
Feb 15, 202413.0213.0213.0213.0213.02-
Feb 14, 202412.9212.9212.9212.9212.92-
Feb 13, 202412.8312.8312.8312.8312.83-
Feb 12, 202412.9512.9512.9512.9512.95-
Feb 09, 202412.9212.9212.9212.9212.92-
Feb 08, 202412.8312.8312.8312.8312.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...