Canada markets closed

Allspring Emerging Markets Equity R6 (EMGDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.23-0.19 (-0.72%)
At close: 08:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202426.2326.2326.2326.2326.23-
Jun 20, 202426.4226.4226.4226.4226.42-
Jun 18, 202426.2626.2626.2626.2626.26-
Jun 17, 202426.1826.1826.1826.1826.18-
Jun 14, 202426.0526.0526.0526.0526.05-
Jun 13, 202426.1026.1026.1026.1026.10-
Jun 12, 202425.9725.9725.9725.9725.97-
Jun 11, 202425.8625.8625.8625.8625.86-
Jun 10, 202426.0326.0326.0326.0326.03-
Jun 07, 202426.0926.0926.0926.0926.09-
Jun 06, 202426.2226.2226.2226.2226.22-
Jun 05, 202426.1626.1626.1626.1626.16-
Jun 04, 202425.6025.6025.6025.6025.60-
Jun 03, 202425.9525.9525.9525.9525.95-
May 31, 202425.8225.8225.8225.8225.82-
May 30, 202425.8225.8225.8225.8225.82-
May 29, 202426.1026.1026.1026.1026.10-
May 28, 202426.6026.6026.6026.6026.60-
May 24, 202426.5126.5126.5126.5126.51-
May 23, 202426.5526.5526.5526.5526.55-
May 22, 202426.7126.7126.7126.7126.71-
May 21, 202426.7626.7626.7626.7626.76-
May 20, 202427.0427.0427.0427.0427.04-
May 17, 202426.9726.9726.9726.9726.97-
May 16, 202426.9726.9726.9726.9726.97-
May 15, 202426.8226.8226.8226.8226.82-
May 14, 202426.5226.5226.5226.5226.52-
May 13, 202426.3926.3926.3926.3926.39-
May 10, 202426.2526.2526.2526.2526.25-
May 09, 202426.0926.0926.0926.0926.09-
May 08, 202426.1526.1526.1526.1526.15-
May 07, 202426.1326.1326.1326.1326.13-
May 06, 202426.2126.2126.2126.2126.21-
May 03, 202426.1026.1026.1026.1026.10-
May 02, 202425.6625.6625.6625.6625.66-
May 01, 202425.2425.2425.2425.2425.24-
Apr 30, 202425.2825.2825.2825.2825.28-
Apr 29, 202425.5625.5625.5625.5625.56-
Apr 26, 202425.3925.3925.3925.3925.39-
Apr 25, 202425.0625.0625.0625.0625.06-
Apr 24, 202425.1925.1925.1925.1925.19-
Apr 23, 202425.0125.0125.0125.0125.01-
Apr 22, 202424.6524.6524.6524.6524.65-
Apr 19, 202424.3924.3924.3924.3924.39-
Apr 18, 202424.6724.6724.6724.6724.67-
Apr 17, 202424.6124.6124.6124.6124.61-
Apr 16, 202424.6624.6624.6624.6624.66-
Apr 15, 202424.9824.9824.9824.9824.98-
Apr 12, 202425.2725.2725.2725.2725.27-
Apr 11, 202425.9225.9225.9225.9225.92-
Apr 10, 202425.8225.8225.8225.8225.82-
Apr 09, 202425.9525.9525.9525.9525.95-
Apr 08, 202425.8225.8225.8225.8225.82-
Apr 05, 202425.7325.7325.7325.7325.73-
Apr 04, 202425.7225.7225.7225.7225.72-
Apr 03, 202425.7325.7325.7325.7325.73-
Apr 02, 202425.8625.8625.8625.8625.86-
Apr 01, 202425.7525.7525.7525.7525.75-
Mar 28, 202425.5625.5625.5625.5625.56-
Mar 27, 202425.5725.5725.5725.5725.57-
Mar 26, 202425.5025.5025.5025.5025.50-
Mar 25, 202425.4425.4425.4425.4425.44-
Mar 22, 202425.5325.5325.5325.5325.53-
Mar 21, 202425.7425.7425.7425.7425.74-
Mar 20, 202425.5825.5825.5825.5825.58-
Mar 19, 202425.1725.1725.1725.1725.17-
Mar 18, 202425.3725.3725.3725.3725.37-
Mar 15, 202425.3525.3525.3525.3525.35-
Mar 14, 202425.7225.7225.7225.7225.72-
Mar 13, 202425.8425.8425.8425.8425.84-
Mar 12, 202425.8125.8125.8125.8125.81-
Mar 11, 202425.4625.4625.4625.4625.46-
Mar 08, 202425.4925.4925.4925.4925.49-
Mar 07, 202425.4625.4625.4625.4625.46-
Mar 06, 202425.2425.2425.2425.2425.24-
Mar 05, 202424.9324.9324.9324.9324.93-
Mar 04, 202425.2525.2525.2525.2525.25-
Mar 01, 202425.1925.1925.1925.1925.19-
Feb 29, 202424.9624.9624.9624.9624.96-
Feb 28, 202424.9024.9024.9024.9024.90-
Feb 27, 202425.0625.0625.0625.0625.06-
Feb 26, 202425.0525.0525.0525.0525.05-
Feb 23, 202425.1025.1025.1025.1025.10-
Feb 22, 202425.1925.1925.1925.1925.19-
Feb 21, 202424.9424.9424.9424.9424.94-
Feb 20, 202424.8524.8524.8524.8524.85-
Feb 16, 202424.8024.8024.8024.8024.80-
Feb 15, 202424.6624.6624.6624.6624.66-
Feb 14, 202424.6424.6424.6424.6424.64-
Feb 13, 202424.4124.4124.4124.4124.41-
Feb 12, 202424.6824.6824.6824.6824.68-
Feb 09, 202424.6224.6224.6224.6224.62-
Feb 08, 202424.6124.6124.6124.6124.61-
Feb 07, 202424.7024.7024.7024.7024.70-
Feb 06, 202424.6024.6024.6024.6024.60-
Feb 05, 202424.1824.1824.1824.1824.18-
Feb 02, 202424.3224.3224.3224.3224.32-
Feb 01, 202424.3024.3024.3024.3024.30-
Jan 31, 202423.9723.9723.9723.9723.97-
Jan 30, 202424.1324.1324.1324.1324.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...