Canada markets closed

Delaware Emerging Markets A (DEMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.90-0.24 (-1.04%)
At close: 08:01PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202422.9022.9022.9022.9022.90-
Jun 20, 202423.1423.1423.1423.1423.14-
Jun 18, 202422.7622.7622.7622.7622.76-
Jun 17, 202422.5922.5922.5922.5922.59-
Jun 14, 202422.4322.4322.4322.4322.43-
Jun 13, 202422.5422.5422.5422.5422.54-
Jun 12, 202422.3422.3422.3422.3422.34-
Jun 11, 202421.9421.9421.9421.9421.94-
Jun 10, 202422.1222.1222.1222.1222.12-
Jun 07, 202422.0522.0522.0522.0522.05-
Jun 06, 202421.8721.8721.8721.8721.87-
Jun 05, 202421.7921.7921.7921.7921.79-
Jun 04, 202421.3121.3121.3121.3121.31-
Jun 03, 202421.6521.6521.6521.6521.65-
May 31, 202421.6921.6921.6921.6921.69-
May 30, 202421.6921.6921.6921.6921.69-
May 29, 202421.8621.8621.8621.8621.86-
May 28, 202422.2922.2922.2922.2922.29-
May 24, 202422.1922.1922.1922.1922.19-
May 23, 202422.0522.0522.0522.0522.05-
May 22, 202422.1722.1722.1722.1722.17-
May 21, 202422.0622.0622.0622.0622.06-
May 20, 202422.1722.1722.1722.1722.17-
May 17, 202422.1322.1322.1322.1322.13-
May 16, 202422.2122.2122.2122.2122.21-
May 15, 202422.0222.0222.0222.0222.02-
May 14, 202421.7121.7121.7121.7121.71-
May 13, 202421.7221.7221.7221.7221.72-
May 10, 202421.4521.4521.4521.4521.45-
May 09, 202421.2921.2921.2921.2921.29-
May 08, 202421.4221.4221.4221.4221.42-
May 07, 202421.3621.3621.3621.3621.36-
May 06, 202421.3721.3721.3721.3721.37-
May 03, 202421.2821.2821.2821.2821.28-
May 02, 202421.0421.0421.0421.0421.04-
May 01, 202420.5820.5820.5820.5820.58-
Apr 30, 202420.6720.6720.6720.6720.67-
Apr 29, 202421.0321.0321.0321.0321.03-
Apr 26, 202421.0521.0521.0521.0521.05-
Apr 25, 202420.6120.6120.6120.6120.61-
Apr 24, 202420.9920.9920.9920.9920.99-
Apr 23, 202420.7020.7020.7020.7020.70-
Apr 22, 202420.5020.5020.5020.5020.50-
Apr 19, 202420.1820.1820.1820.1820.18-
Apr 18, 202420.8520.8520.8520.8520.85-
Apr 17, 202420.4820.4820.4820.4820.48-
Apr 16, 202420.5820.5820.5820.5820.58-
Apr 15, 202420.8420.8420.8420.8420.84-
Apr 12, 202421.0421.0421.0421.0421.04-
Apr 11, 202421.4621.4621.4621.4621.46-
Apr 10, 202421.3121.3121.3121.3121.31-
Apr 09, 202421.3921.3921.3921.3921.39-
Apr 08, 202421.2421.2421.2421.2421.24-
Apr 05, 202421.3121.3121.3121.3121.31-
Apr 04, 202421.2921.2921.2921.2921.29-
Apr 03, 202421.2521.2521.2521.2521.25-
Apr 02, 202421.3321.3321.3321.3321.33-
Apr 01, 202421.2321.2321.2321.2321.23-
Mar 28, 202421.1721.1721.1721.1721.17-
Mar 27, 202421.2221.2221.2221.2221.22-
Mar 26, 202421.1121.1121.1121.1121.11-
Mar 25, 202420.9120.9120.9120.9120.91-
Mar 22, 202421.0421.0421.0421.0421.04-
Mar 21, 202421.1721.1721.1721.1721.17-
Mar 20, 202420.6920.6920.6920.6920.69-
Mar 19, 202420.4920.4920.4920.4920.49-
Mar 18, 202420.6120.6120.6120.6120.61-
Mar 15, 202420.4620.4620.4620.4620.46-
Mar 14, 202420.8120.8120.8120.8120.81-
Mar 13, 202420.9220.9220.9220.9220.92-
Mar 12, 202421.0721.0721.0721.0721.07-
Mar 11, 202420.8820.8820.8820.8820.88-
Mar 08, 202420.9520.9520.9520.9520.95-
Mar 07, 202420.8820.8820.8820.8820.88-
Mar 06, 202420.6120.6120.6120.6120.61-
Mar 05, 202420.3120.3120.3120.3120.31-
Mar 04, 202420.4820.4820.4820.4820.48-
Mar 01, 202420.3420.3420.3420.3420.34-
Feb 29, 202420.1420.1420.1420.1420.14-
Feb 28, 202420.0520.0520.0520.0520.05-
Feb 27, 202420.1620.1620.1620.1620.16-
Feb 26, 202420.2420.2420.2420.2420.24-
Feb 23, 202420.3220.3220.3220.3220.32-
Feb 22, 202420.3420.3420.3420.3420.34-
Feb 21, 202419.8919.8919.8919.8919.89-
Feb 20, 202419.8419.8419.8419.8419.84-
Feb 16, 202419.7119.7119.7119.7119.71-
Feb 15, 202419.7419.7419.7419.7419.74-
Feb 14, 202419.6719.6719.6719.6719.67-
Feb 13, 202419.5019.5019.5019.5019.50-
Feb 12, 202419.7019.7019.7019.7019.70-
Feb 09, 202419.6419.6419.6419.6419.64-
Feb 08, 202419.5719.5719.5719.5719.57-
Feb 07, 202419.5919.5919.5919.5919.59-
Feb 06, 202419.4419.4419.4419.4419.44-
Feb 05, 202419.0319.0319.0319.0319.03-
Feb 02, 202419.0619.0619.0619.0619.06-
Feb 01, 202418.8818.8818.8818.8818.88-
Jan 31, 202418.7018.7018.7018.7018.70-
Jan 30, 202418.8518.8518.8518.8518.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...