Other OTC - Delayed Quote USD

Ashmore Emerging Markets Corp Inc ESG C (ECCEX)

6.48 -0.01 (-0.15%)
At close: 8:05 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 6.48 6.48 6.48 6.48 6.48 -
Apr 17, 2024 6.49 6.49 6.49 6.49 6.49 -
Apr 16, 2024 6.48 6.48 6.48 6.48 6.48 -
Apr 15, 2024 6.50 6.50 6.50 6.50 6.50 -
Apr 12, 2024 6.52 6.52 6.52 6.52 6.52 -
Apr 11, 2024 6.52 6.52 6.52 6.52 6.52 -
Apr 10, 2024 6.53 6.53 6.53 6.53 6.53 -
Apr 9, 2024 6.55 6.55 6.55 6.55 6.55 -
Apr 8, 2024 6.55 6.55 6.55 6.55 6.55 -
Apr 5, 2024 6.56 6.56 6.56 6.56 6.56 -
Apr 4, 2024 6.56 6.56 6.56 6.56 6.56 -
Apr 3, 2024 6.55 6.55 6.55 6.55 6.55 -
Apr 2, 2024 6.55 6.55 6.55 6.55 6.55 -
Apr 1, 2024 6.57 6.57 6.57 6.57 6.57 -
Mar 28, 2024 6.57 6.57 6.57 6.57 6.57 -
Mar 27, 2024 6.57 6.57 6.57 6.57 6.57 -
Mar 26, 2024 6.56 6.56 6.56 6.56 6.56 -
Mar 25, 2024 6.57 6.57 6.57 6.57 6.57 -
Mar 22, 2024 6.55 6.55 6.55 6.55 6.55 -
Mar 21, 2024 6.55 6.55 6.55 6.55 6.55 -
Mar 20, 2024 6.54 6.54 6.54 6.54 6.54 -
Mar 19, 2024 6.53 6.53 6.53 6.53 6.53 -
Mar 18, 2024 6.52 6.52 6.52 6.52 6.52 -
Mar 15, 2024 6.53 6.53 6.53 6.53 6.53 -
Mar 14, 2024 6.53 6.53 6.53 6.53 6.53 -
Mar 13, 2024 6.54 6.54 6.54 6.54 6.54 -
Mar 12, 2024 6.54 6.54 6.54 6.54 6.54 -
Mar 11, 2024 6.55 6.55 6.55 6.55 6.55 -
Mar 8, 2024 6.53 6.53 6.53 6.53 6.53 -
Mar 7, 2024 6.53 6.53 6.53 6.53 6.53 -
Mar 6, 2024 6.53 6.53 6.53 6.53 6.53 -
Mar 5, 2024 6.53 6.53 6.53 6.53 6.53 -
Mar 4, 2024 6.52 6.52 6.52 6.52 6.52 -
Mar 1, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 29, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 28, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 27, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 26, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 23, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 22, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 21, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 20, 2024 6.51 6.51 6.51 6.51 6.51 -
Feb 16, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 15, 2024 6.52 6.52 6.52 6.52 6.52 -
Feb 14, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 13, 2024 6.49 6.49 6.49 6.49 6.49 -
Feb 12, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 9, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 8, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 7, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 6, 2024 6.48 6.48 6.48 6.48 6.48 -
Feb 5, 2024 6.48 6.48 6.48 6.48 6.48 -
Feb 2, 2024 6.50 6.50 6.50 6.50 6.50 -
Feb 1, 2024 6.50 6.50 6.50 6.50 6.50 -
Jan 31, 2024 6.48 6.48 6.48 6.48 6.48 -
Jan 30, 2024 6.47 6.47 6.47 6.47 6.47 -
Jan 29, 2024 6.47 6.47 6.47 6.47 6.47 -
Jan 26, 2024 6.46 6.46 6.46 6.46 6.46 -
Jan 25, 2024 6.46 6.46 6.46 6.46 6.46 -
Jan 24, 2024 6.45 6.45 6.45 6.45 6.45 -
Jan 23, 2024 6.45 6.45 6.45 6.45 6.45 -
Jan 22, 2024 6.46 6.46 6.46 6.46 6.46 -
Jan 19, 2024 6.45 6.45 6.45 6.45 6.45 -
Jan 18, 2024 6.45 6.45 6.45 6.45 6.45 -
Jan 17, 2024 6.46 6.46 6.46 6.46 6.46 -
Jan 16, 2024 6.47 6.47 6.47 6.47 6.47 -
Jan 12, 2024 6.46 6.46 6.46 6.46 6.46 -
Jan 11, 2024 6.46 6.46 6.46 6.46 6.46 -
Jan 10, 2024 6.45 6.45 6.45 6.45 6.45 -
Jan 9, 2024 6.44 6.44 6.44 6.44 6.44 -
Jan 8, 2024 6.44 6.44 6.44 6.44 6.44 -
Jan 5, 2024 6.44 6.44 6.44 6.44 6.44 -
Jan 4, 2024 6.44 6.44 6.44 6.44 6.44 -
Jan 3, 2024 6.45 6.45 6.45 6.45 6.45 -
Jan 2, 2024 6.46 6.46 6.46 6.46 6.46 -
Dec 29, 2023 6.46 6.46 6.46 6.46 6.46 -
Dec 28, 2023 6.46 6.46 6.46 6.46 6.46 -
Dec 27, 2023 6.45 6.45 6.45 6.45 6.45 -
Dec 26, 2023 6.44 6.44 6.44 6.44 6.44 -
Dec 22, 2023 6.44 6.44 6.44 6.44 6.44 -
Dec 21, 2023 6.44 6.44 6.44 6.44 6.44 -
Dec 20, 2023 0.02 Dividend
Dec 20, 2023 6.44 6.44 6.44 6.44 6.44 -
Dec 19, 2023 6.43 6.43 6.43 6.43 6.41 -
Dec 18, 2023 6.41 6.41 6.41 6.41 6.39 -
Dec 15, 2023 6.39 6.39 6.39 6.39 6.37 -
Dec 14, 2023 6.39 6.39 6.39 6.39 6.37 -
Dec 13, 2023 6.34 6.34 6.34 6.34 6.32 -
Dec 12, 2023 6.33 6.33 6.33 6.33 6.31 -
Dec 11, 2023 6.31 6.31 6.31 6.31 6.29 -
Dec 8, 2023 6.32 6.32 6.32 6.32 6.30 -
Dec 7, 2023 6.32 6.32 6.32 6.32 6.30 -
Dec 6, 2023 6.31 6.31 6.31 6.31 6.29 -
Dec 5, 2023 6.29 6.29 6.29 6.29 6.27 -
Dec 4, 2023 6.28 6.28 6.28 6.28 6.26 -
Dec 1, 2023 6.27 6.27 6.27 6.27 6.25 -
Nov 30, 2023 6.27 6.27 6.27 6.27 6.25 -
Nov 29, 2023 6.26 6.26 6.26 6.26 6.24 -
Nov 28, 2023 6.24 6.24 6.24 6.24 6.22 -
Nov 27, 2023 6.22 6.22 6.22 6.22 6.20 -
Nov 24, 2023 6.21 6.21 6.21 6.21 6.19 -
Nov 22, 2023 0.02 Dividend
Nov 22, 2023 6.21 6.21 6.21 6.21 6.19 -
Nov 21, 2023 6.21 6.21 6.21 6.21 6.16 -
Nov 20, 2023 6.20 6.20 6.20 6.20 6.15 -
Nov 17, 2023 6.18 6.18 6.18 6.18 6.14 -
Nov 16, 2023 6.18 6.18 6.18 6.18 6.14 -
Nov 15, 2023 6.17 6.17 6.17 6.17 6.13 -
Nov 14, 2023 6.16 6.16 6.16 6.16 6.12 -
Nov 13, 2023 6.14 6.14 6.14 6.14 6.10 -
Nov 10, 2023 6.13 6.13 6.13 6.13 6.09 -
Nov 9, 2023 6.13 6.13 6.13 6.13 6.09 -
Nov 8, 2023 6.14 6.14 6.14 6.14 6.10 -
Nov 7, 2023 6.13 6.13 6.13 6.13 6.09 -
Nov 6, 2023 6.12 6.12 6.12 6.12 6.08 -
Nov 3, 2023 6.12 6.12 6.12 6.12 6.08 -
Nov 2, 2023 6.10 6.10 6.10 6.10 6.06 -
Nov 1, 2023 6.07 6.07 6.07 6.07 6.03 -
Oct 31, 2023 6.06 6.06 6.06 6.06 6.02 -
Oct 30, 2023 6.06 6.06 6.06 6.06 6.02 -
Oct 27, 2023 6.06 6.06 6.06 6.06 6.02 -
Oct 26, 2023 6.06 6.06 6.06 6.06 6.02 -
Oct 25, 2023 6.07 6.07 6.07 6.07 6.03 -
Oct 24, 2023 0.03 Dividend
Oct 24, 2023 6.08 6.08 6.08 6.08 6.04 -
Oct 23, 2023 6.06 6.06 6.06 6.06 5.99 -
Oct 20, 2023 6.06 6.06 6.06 6.06 5.99 -
Oct 19, 2023 6.07 6.07 6.07 6.07 6.00 -
Oct 18, 2023 6.08 6.08 6.08 6.08 6.01 -
Oct 17, 2023 6.10 6.10 6.10 6.10 6.03 -
Oct 16, 2023 6.13 6.13 6.13 6.13 6.06 -
Oct 13, 2023 6.16 6.16 6.16 6.16 6.08 -
Oct 12, 2023 6.16 6.16 6.16 6.16 6.08 -
Oct 11, 2023 6.16 6.16 6.16 6.16 6.08 -
Oct 10, 2023 6.15 6.15 6.15 6.15 6.08 -
Oct 9, 2023 6.15 6.15 6.15 6.15 6.08 -
Oct 6, 2023 6.16 6.16 6.16 6.16 6.08 -
Oct 5, 2023 6.16 6.16 6.16 6.16 6.08 -
Oct 4, 2023 6.17 6.17 6.17 6.17 6.09 -
Oct 3, 2023 6.18 6.18 6.18 6.18 6.10 -
Oct 2, 2023 6.22 6.22 6.22 6.22 6.14 -
Sep 29, 2023 6.24 6.24 6.24 6.24 6.16 -
Sep 28, 2023 6.24 6.24 6.24 6.24 6.16 -
Sep 27, 2023 6.25 6.25 6.25 6.25 6.17 -
Sep 26, 2023 6.26 6.26 6.26 6.26 6.18 -
Sep 25, 2023 6.27 6.27 6.27 6.27 6.19 -
Sep 22, 2023 0.02 Dividend
Sep 22, 2023 6.28 6.28 6.28 6.28 6.20 -
Sep 21, 2023 6.30 6.30 6.30 6.30 6.20 -
Sep 20, 2023 6.32 6.32 6.32 6.32 6.22 -
Sep 19, 2023 6.32 6.32 6.32 6.32 6.22 -
Sep 18, 2023 6.32 6.32 6.32 6.32 6.22 -
Sep 15, 2023 6.34 6.34 6.34 6.34 6.24 -
Sep 14, 2023 6.34 6.34 6.34 6.34 6.24 -
Sep 13, 2023 6.33 6.33 6.33 6.33 6.23 -
Sep 12, 2023 6.33 6.33 6.33 6.33 6.23 -
Sep 11, 2023 6.34 6.34 6.34 6.34 6.24 -
Sep 8, 2023 6.35 6.35 6.35 6.35 6.25 -
Sep 7, 2023 6.34 6.34 6.34 6.34 6.24 -
Sep 6, 2023 6.35 6.35 6.35 6.35 6.25 -
Sep 5, 2023 6.36 6.36 6.36 6.36 6.26 -
Sep 1, 2023 6.37 6.37 6.37 6.37 6.27 -
Aug 31, 2023 6.37 6.37 6.37 6.37 6.27 -
Aug 30, 2023 6.36 6.36 6.36 6.36 6.26 -
Aug 29, 2023 6.36 6.36 6.36 6.36 6.26 -
Aug 28, 2023 6.34 6.34 6.34 6.34 6.24 -
Aug 25, 2023 6.34 6.34 6.34 6.34 6.24 -
Aug 24, 2023 0.02 Dividend
Aug 24, 2023 6.34 6.34 6.34 6.34 6.24 -
Aug 23, 2023 6.34 6.34 6.34 6.34 6.22 -
Aug 22, 2023 6.32 6.32 6.32 6.32 6.20 -
Aug 21, 2023 6.32 6.32 6.32 6.32 6.20 -
Aug 18, 2023 6.34 6.34 6.34 6.34 6.22 -
Aug 17, 2023 6.34 6.34 6.34 6.34 6.22 -
Aug 16, 2023 6.36 6.36 6.36 6.36 6.24 -
Aug 15, 2023 6.37 6.37 6.37 6.37 6.25 -
Aug 14, 2023 6.38 6.38 6.38 6.38 6.26 -
Aug 11, 2023 6.39 6.39 6.39 6.39 6.27 -
Aug 10, 2023 6.40 6.40 6.40 6.40 6.28 -
Aug 9, 2023 6.39 6.39 6.39 6.39 6.27 -
Aug 8, 2023 6.39 6.39 6.39 6.39 6.27 -
Aug 7, 2023 6.37 6.37 6.37 6.37 6.25 -
Aug 4, 2023 6.37 6.37 6.37 6.37 6.25 -
Aug 3, 2023 6.36 6.36 6.36 6.36 6.24 -
Aug 2, 2023 6.38 6.38 6.38 6.38 6.26 -
Aug 1, 2023 6.40 6.40 6.40 6.40 6.28 -
Jul 31, 2023 6.40 6.40 6.40 6.40 6.28 -
Jul 28, 2023 6.40 6.40 6.40 6.40 6.28 -
Jul 27, 2023 6.40 6.40 6.40 6.40 6.28 -
Jul 26, 2023 6.40 6.40 6.40 6.40 6.28 -
Jul 25, 2023 6.39 6.39 6.39 6.39 6.27 -
Jul 24, 2023 6.40 6.40 6.40 6.40 6.28 -
Jul 21, 2023 0.01 Dividend
Jul 21, 2023 6.40 6.40 6.40 6.40 6.28 -
Jul 20, 2023 6.41 6.41 6.41 6.41 6.27 -
Jul 19, 2023 6.40 6.40 6.40 6.40 6.26 -
Jul 18, 2023 6.39 6.39 6.39 6.39 6.25 -
Jul 17, 2023 6.38 6.38 6.38 6.38 6.24 -
Jul 14, 2023 6.37 6.37 6.37 6.37 6.24 -
Jul 13, 2023 6.37 6.37 6.37 6.37 6.24 -
Jul 12, 2023 6.35 6.35 6.35 6.35 6.22 -
Jul 11, 2023 6.33 6.33 6.33 6.33 6.20 -
Jul 10, 2023 6.32 6.32 6.32 6.32 6.19 -
Jul 7, 2023 6.33 6.33 6.33 6.33 6.20 -
Jul 6, 2023 6.34 6.34 6.34 6.34 6.21 -
Jul 5, 2023 6.35 6.35 6.35 6.35 6.22 -
Jul 3, 2023 6.35 6.35 6.35 6.35 6.22 -
Jun 30, 2023 6.35 6.35 6.35 6.35 6.22 -
Jun 29, 2023 6.35 6.35 6.35 6.35 6.22 -
Jun 28, 2023 6.36 6.36 6.36 6.36 6.23 -
Jun 27, 2023 6.36 6.36 6.36 6.36 6.23 -
Jun 26, 2023 6.37 6.37 6.37 6.37 6.24 -
Jun 23, 2023 0.02 Dividend
Jun 23, 2023 6.39 6.39 6.39 6.39 6.25 -
Jun 22, 2023 6.39 6.39 6.39 6.39 6.23 -
Jun 21, 2023 6.39 6.39 6.39 6.39 6.23 -
Jun 20, 2023 6.39 6.39 6.39 6.39 6.23 -
Jun 16, 2023 6.38 6.38 6.38 6.38 6.22 -
Jun 15, 2023 6.38 6.38 6.38 6.38 6.22 -
Jun 14, 2023 6.37 6.37 6.37 6.37 6.21 -
Jun 13, 2023 6.35 6.35 6.35 6.35 6.19 -
Jun 12, 2023 6.36 6.36 6.36 6.36 6.20 -
Jun 9, 2023 6.34 6.34 6.34 6.34 6.18 -
Jun 8, 2023 6.33 6.33 6.33 6.33 6.17 -
Jun 7, 2023 6.33 6.33 6.33 6.33 6.17 -
Jun 6, 2023 6.34 6.34 6.34 6.34 6.18 -
Jun 5, 2023 6.34 6.34 6.34 6.34 6.18 -
Jun 2, 2023 6.32 6.32 6.32 6.32 6.16 -
Jun 1, 2023 6.32 6.32 6.32 6.32 6.16 -
May 31, 2023 6.32 6.32 6.32 6.32 6.16 -
May 30, 2023 6.32 6.32 6.32 6.32 6.16 -
May 26, 2023 6.29 6.29 6.29 6.29 6.14 -
May 25, 2023 6.29 6.29 6.29 6.29 6.14 -
May 24, 2023 6.30 6.30 6.30 6.30 6.15 -
May 23, 2023 0.02 Dividend
May 23, 2023 6.30 6.30 6.30 6.30 6.15 -
May 22, 2023 6.31 6.31 6.31 6.31 6.13 -
May 19, 2023 6.32 6.32 6.32 6.32 6.14 -
May 18, 2023 6.32 6.32 6.32 6.32 6.14 -
May 17, 2023 6.33 6.33 6.33 6.33 6.15 -
May 16, 2023 6.34 6.34 6.34 6.34 6.16 -
May 15, 2023 6.35 6.35 6.35 6.35 6.17 -
May 12, 2023 6.37 6.37 6.37 6.37 6.19 -
May 11, 2023 6.38 6.38 6.38 6.38 6.20 -
May 10, 2023 6.40 6.40 6.40 6.40 6.22 -
May 9, 2023 6.41 6.41 6.41 6.41 6.23 -
May 8, 2023 6.41 6.41 6.41 6.41 6.23 -
May 5, 2023 6.42 6.42 6.42 6.42 6.24 -
May 4, 2023 6.42 6.42 6.42 6.42 6.24 -
May 3, 2023 6.43 6.43 6.43 6.43 6.25 -
May 2, 2023 6.42 6.42 6.42 6.42 6.24 -
May 1, 2023 6.42 6.42 6.42 6.42 6.24 -
Apr 28, 2023 6.43 6.43 6.43 6.43 6.25 -
Apr 27, 2023 6.42 6.42 6.42 6.42 6.24 -
Apr 26, 2023 6.43 6.43 6.43 6.43 6.25 -
Apr 25, 2023 6.43 6.43 6.43 6.43 6.25 -
Apr 24, 2023 6.42 6.42 6.42 6.42 6.24 -
Apr 21, 2023 0.03 Dividend
Apr 21, 2023 6.42 6.42 6.42 6.42 6.24 -
Apr 20, 2023 6.42 6.42 6.42 6.42 6.21 -