UK markets close in 3 hours 57 minutes

Delaware Emerging Markets A (DEMAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.04-0.03 (-0.13%)
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202423.0423.0423.0423.0423.04-
28 Jun 202423.0723.0723.0723.0723.07-
27 Jun 202422.9722.9722.9722.9722.97-
26 Jun 202422.9822.9822.9822.9822.98-
25 Jun 202422.6122.6122.6122.6122.61-
24 Jun 202422.5322.5322.5322.5322.53-
21 Jun 202422.9022.9022.9022.9022.90-
20 Jun 202423.1423.1423.1423.1423.14-
18 Jun 202422.7622.7622.7622.7622.76-
17 Jun 202422.5922.5922.5922.5922.59-
14 Jun 202422.4322.4322.4322.4322.43-
13 Jun 202422.5422.5422.5422.5422.54-
12 Jun 202422.3422.3422.3422.3422.34-
11 Jun 202421.9421.9421.9421.9421.94-
10 Jun 202422.1222.1222.1222.1222.12-
07 Jun 202422.0522.0522.0522.0522.05-
06 Jun 202421.8721.8721.8721.8721.87-
05 Jun 202421.7921.7921.7921.7921.79-
04 Jun 202421.3121.3121.3121.3121.31-
03 Jun 202421.6521.6521.6521.6521.65-
31 May 202421.6921.6921.6921.6921.69-
30 May 202421.6921.6921.6921.6921.69-
29 May 202421.8621.8621.8621.8621.86-
28 May 202422.2922.2922.2922.2922.29-
24 May 202422.1922.1922.1922.1922.19-
23 May 202422.0522.0522.0522.0522.05-
22 May 202422.1722.1722.1722.1722.17-
21 May 202422.0622.0622.0622.0622.06-
20 May 202422.1722.1722.1722.1722.17-
17 May 202422.1322.1322.1322.1322.13-
16 May 202422.2122.2122.2122.2122.21-
15 May 202422.0222.0222.0222.0222.02-
14 May 202421.7121.7121.7121.7121.71-
13 May 202421.7221.7221.7221.7221.72-
10 May 202421.4521.4521.4521.4521.45-
09 May 202421.2921.2921.2921.2921.29-
08 May 202421.4221.4221.4221.4221.42-
07 May 202421.3621.3621.3621.3621.36-
06 May 202421.3721.3721.3721.3721.37-
03 May 202421.2821.2821.2821.2821.28-
02 May 202421.0421.0421.0421.0421.04-
01 May 202420.5820.5820.5820.5820.58-
30 Apr 202420.6720.6720.6720.6720.67-
29 Apr 202421.0321.0321.0321.0321.03-
26 Apr 202421.0521.0521.0521.0521.05-
25 Apr 202420.6120.6120.6120.6120.61-
24 Apr 202420.9920.9920.9920.9920.99-
23 Apr 202420.7020.7020.7020.7020.70-
22 Apr 202420.5020.5020.5020.5020.50-
19 Apr 202420.1820.1820.1820.1820.18-
18 Apr 202420.8520.8520.8520.8520.85-
17 Apr 202420.4820.4820.4820.4820.48-
16 Apr 202420.5820.5820.5820.5820.58-
15 Apr 202420.8420.8420.8420.8420.84-
12 Apr 202421.0421.0421.0421.0421.04-
11 Apr 202421.4621.4621.4621.4621.46-
10 Apr 202421.3121.3121.3121.3121.31-
09 Apr 202421.3921.3921.3921.3921.39-
08 Apr 202421.2421.2421.2421.2421.24-
05 Apr 202421.3121.3121.3121.3121.31-
04 Apr 202421.2921.2921.2921.2921.29-
03 Apr 202421.2521.2521.2521.2521.25-
02 Apr 202421.3321.3321.3321.3321.33-
01 Apr 202421.2321.2321.2321.2321.23-
28 Mar 202421.1721.1721.1721.1721.17-
27 Mar 202421.2221.2221.2221.2221.22-
26 Mar 202421.1121.1121.1121.1121.11-
25 Mar 202420.9120.9120.9120.9120.91-
22 Mar 202421.0421.0421.0421.0421.04-
21 Mar 202421.1721.1721.1721.1721.17-
20 Mar 202420.6920.6920.6920.6920.69-
19 Mar 202420.4920.4920.4920.4920.49-
18 Mar 202420.6120.6120.6120.6120.61-
15 Mar 202420.4620.4620.4620.4620.46-
14 Mar 202420.8120.8120.8120.8120.81-
13 Mar 202420.9220.9220.9220.9220.92-
12 Mar 202421.0721.0721.0721.0721.07-
11 Mar 202420.8820.8820.8820.8820.88-
08 Mar 202420.9520.9520.9520.9520.95-
07 Mar 202420.8820.8820.8820.8820.88-
06 Mar 202420.6120.6120.6120.6120.61-
05 Mar 202420.3120.3120.3120.3120.31-
04 Mar 202420.4820.4820.4820.4820.48-
01 Mar 202420.3420.3420.3420.3420.34-
29 Feb 202420.1420.1420.1420.1420.14-
28 Feb 202420.0520.0520.0520.0520.05-
27 Feb 202420.1620.1620.1620.1620.16-
26 Feb 202420.2420.2420.2420.2420.24-
23 Feb 202420.3220.3220.3220.3220.32-
22 Feb 202420.3420.3420.3420.3420.34-
21 Feb 202419.8919.8919.8919.8919.89-
20 Feb 202419.8419.8419.8419.8419.84-
16 Feb 202419.7119.7119.7119.7119.71-
15 Feb 202419.7419.7419.7419.7419.74-
14 Feb 202419.6719.6719.6719.6719.67-
13 Feb 202419.5019.5019.5019.5019.50-
12 Feb 202419.7019.7019.7019.7019.70-
09 Feb 202419.6419.6419.6419.6419.64-
08 Feb 202419.5719.5719.5719.5719.57-
07 Feb 202419.5919.5919.5919.5919.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...