Canada markets close in 2 hours 19 minutes

Delaware Emerging Markets Instl (DEMIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.53-0.32 (-1.46%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202421.8521.8521.8521.8521.85-
May 30, 202421.8521.8521.8521.8521.85-
May 29, 202422.0322.0322.0322.0322.03-
May 28, 202422.4622.4622.4622.4622.46-
May 24, 202422.3622.3622.3622.3622.36-
May 23, 202422.2222.2222.2222.2222.22-
May 22, 202422.3422.3422.3422.3422.34-
May 21, 202422.2322.2322.2322.2322.23-
May 20, 202422.3422.3422.3422.3422.34-
May 17, 202422.3022.3022.3022.3022.30-
May 16, 202422.3822.3822.3822.3822.38-
May 15, 202422.1922.1922.1922.1922.19-
May 14, 202421.8721.8721.8721.8721.87-
May 13, 202421.8821.8821.8821.8821.88-
May 10, 202421.6221.6221.6221.6221.62-
May 09, 202421.4521.4521.4521.4521.45-
May 08, 202421.5821.5821.5821.5821.58-
May 07, 202421.5221.5221.5221.5221.52-
May 06, 202421.5321.5321.5321.5321.53-
May 03, 202421.4421.4421.4421.4421.44-
May 02, 202421.2021.2021.2021.2021.20-
May 01, 202420.7420.7420.7420.7420.74-
Apr 30, 202420.8320.8320.8320.8320.83-
Apr 29, 202421.1921.1921.1921.1921.19-
Apr 26, 202421.2121.2121.2121.2121.21-
Apr 25, 202420.7620.7620.7620.7620.76-
Apr 24, 202421.1521.1521.1521.1521.15-
Apr 23, 202420.8620.8620.8620.8620.86-
Apr 22, 202420.6620.6620.6620.6620.66-
Apr 19, 202420.3420.3420.3420.3420.34-
Apr 18, 202421.0121.0121.0121.0121.01-
Apr 17, 202420.6320.6320.6320.6320.63-
Apr 16, 202420.7320.7320.7320.7320.73-
Apr 15, 202421.0021.0021.0021.0021.00-
Apr 12, 202421.2021.2021.2021.2021.20-
Apr 11, 202421.6221.6221.6221.6221.62-
Apr 10, 202421.4721.4721.4721.4721.47-
Apr 09, 202421.5521.5521.5521.5521.55-
Apr 08, 202421.4021.4021.4021.4021.40-
Apr 05, 202421.4721.4721.4721.4721.47-
Apr 04, 202421.4521.4521.4521.4521.45-
Apr 03, 202421.4121.4121.4121.4121.41-
Apr 02, 202421.4921.4921.4921.4921.49-
Apr 01, 202421.3921.3921.3921.3921.39-
Mar 28, 202421.3321.3321.3321.3321.33-
Mar 27, 202421.3721.3721.3721.3721.37-
Mar 26, 202421.2721.2721.2721.2721.27-
Mar 25, 202421.0721.0721.0721.0721.07-
Mar 22, 202421.1921.1921.1921.1921.19-
Mar 21, 202421.3321.3321.3321.3321.33-
Mar 20, 202420.8420.8420.8420.8420.84-
Mar 19, 202420.6420.6420.6420.6420.64-
Mar 18, 202420.7620.7620.7620.7620.76-
Mar 15, 202420.6020.6020.6020.6020.60-
Mar 14, 202420.9720.9720.9720.9720.97-
Mar 13, 202421.0821.0821.0821.0821.08-
Mar 12, 202421.2221.2221.2221.2221.22-
Mar 11, 202421.0321.0321.0321.0321.03-
Mar 08, 202421.1021.1021.1021.1021.10-
Mar 07, 202421.0421.0421.0421.0421.04-
Mar 06, 202420.7620.7620.7620.7620.76-
Mar 05, 202420.4620.4620.4620.4620.46-
Mar 04, 202420.6320.6320.6320.6320.63-
Mar 01, 202420.4920.4920.4920.4920.49-
Feb 29, 202420.2920.2920.2920.2920.29-
Feb 28, 202420.1920.1920.1920.1920.19-
Feb 27, 202420.3020.3020.3020.3020.30-
Feb 26, 202420.3820.3820.3820.3820.38-
Feb 23, 202420.4620.4620.4620.4620.46-
Feb 22, 202420.4820.4820.4820.4820.48-
Feb 21, 202420.0320.0320.0320.0320.03-
Feb 20, 202419.9819.9819.9819.9819.98-
Feb 16, 202419.8519.8519.8519.8519.85-
Feb 15, 202419.8819.8819.8819.8819.88-
Feb 14, 202419.8119.8119.8119.8119.81-
Feb 13, 202419.6419.6419.6419.6419.64-
Feb 12, 202419.8419.8419.8419.8419.84-
Feb 09, 202419.7719.7719.7719.7719.77-
Feb 08, 202419.7119.7119.7119.7119.71-
Feb 07, 202419.7219.7219.7219.7219.72-
Feb 06, 202419.5719.5719.5719.5719.57-
Feb 05, 202419.1619.1619.1619.1619.16-
Feb 02, 202419.2019.2019.2019.2019.20-
Feb 01, 202419.0119.0119.0119.0119.01-
Jan 31, 202418.8318.8318.8318.8318.83-
Jan 30, 202418.9918.9918.9918.9918.99-
Jan 29, 202419.0719.0719.0719.0719.07-
Jan 26, 202418.8918.8918.8918.8918.89-
Jan 25, 202418.9018.9018.9018.9018.90-
Jan 24, 202418.7818.7818.7818.7818.78-
Jan 23, 202418.6718.6718.6718.6718.67-
Jan 22, 202418.6018.6018.6018.6018.60-
Jan 19, 202418.7718.7718.7718.7718.77-
Jan 18, 202418.4518.4518.4518.4518.45-
Jan 17, 202418.1318.1318.1318.1318.13-
Jan 16, 202418.4218.4218.4218.4218.42-
Jan 12, 202418.7718.7718.7718.7718.77-
Jan 11, 202418.7618.7618.7618.7618.76-
Jan 10, 202418.6318.6318.6318.6318.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...