UK markets open in 56 minutes

Delaware Emerging Markets Instl (DEMIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.79+0.08 (+0.35%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202422.7922.7922.7922.7922.79-
24 Jun 202422.7122.7122.7122.7122.71-
21 Jun 202423.0823.0823.0823.0823.08-
20 Jun 202423.3223.3223.3223.3223.32-
18 Jun 202422.9422.9422.9422.9422.94-
17 Jun 202422.7722.7722.7722.7722.77-
14 Jun 202422.6122.6122.6122.6122.61-
13 Jun 202422.7222.7222.7222.7222.72-
12 Jun 202422.5122.5122.5122.5122.51-
11 Jun 202422.1122.1122.1122.1122.11-
10 Jun 202422.3022.3022.3022.3022.30-
07 Jun 202422.2322.2322.2322.2322.23-
06 Jun 202422.0422.0422.0422.0422.04-
05 Jun 202421.9621.9621.9621.9621.96-
04 Jun 202421.4821.4821.4821.4821.48-
03 Jun 202421.8221.8221.8221.8221.82-
31 May 202421.8521.8521.8521.8521.85-
30 May 202421.8521.8521.8521.8521.85-
29 May 202422.0322.0322.0322.0322.03-
28 May 202422.4622.4622.4622.4622.46-
24 May 202422.3622.3622.3622.3622.36-
23 May 202422.2222.2222.2222.2222.22-
22 May 202422.3422.3422.3422.3422.34-
21 May 202422.2322.2322.2322.2322.23-
20 May 202422.3422.3422.3422.3422.34-
17 May 202422.3022.3022.3022.3022.30-
16 May 202422.3822.3822.3822.3822.38-
15 May 202422.1922.1922.1922.1922.19-
14 May 202421.8721.8721.8721.8721.87-
13 May 202421.8821.8821.8821.8821.88-
10 May 202421.6221.6221.6221.6221.62-
09 May 202421.4521.4521.4521.4521.45-
08 May 202421.5821.5821.5821.5821.58-
07 May 202421.5221.5221.5221.5221.52-
06 May 202421.5321.5321.5321.5321.53-
03 May 202421.4421.4421.4421.4421.44-
02 May 202421.2021.2021.2021.2021.20-
01 May 202420.7420.7420.7420.7420.74-
30 Apr 202420.8320.8320.8320.8320.83-
29 Apr 202421.1921.1921.1921.1921.19-
26 Apr 202421.2121.2121.2121.2121.21-
25 Apr 202420.7620.7620.7620.7620.76-
24 Apr 202421.1521.1521.1521.1521.15-
23 Apr 202420.8620.8620.8620.8620.86-
22 Apr 202420.6620.6620.6620.6620.66-
19 Apr 202420.3420.3420.3420.3420.34-
18 Apr 202421.0121.0121.0121.0121.01-
17 Apr 202420.6320.6320.6320.6320.63-
16 Apr 202420.7320.7320.7320.7320.73-
15 Apr 202421.0021.0021.0021.0021.00-
12 Apr 202421.2021.2021.2021.2021.20-
11 Apr 202421.6221.6221.6221.6221.62-
10 Apr 202421.4721.4721.4721.4721.47-
09 Apr 202421.5521.5521.5521.5521.55-
08 Apr 202421.4021.4021.4021.4021.40-
05 Apr 202421.4721.4721.4721.4721.47-
04 Apr 202421.4521.4521.4521.4521.45-
03 Apr 202421.4121.4121.4121.4121.41-
02 Apr 202421.4921.4921.4921.4921.49-
01 Apr 202421.3921.3921.3921.3921.39-
28 Mar 202421.3321.3321.3321.3321.33-
27 Mar 202421.3721.3721.3721.3721.37-
26 Mar 202421.2721.2721.2721.2721.27-
25 Mar 202421.0721.0721.0721.0721.07-
22 Mar 202421.1921.1921.1921.1921.19-
21 Mar 202421.3321.3321.3321.3321.33-
20 Mar 202420.8420.8420.8420.8420.84-
19 Mar 202420.6420.6420.6420.6420.64-
18 Mar 202420.7620.7620.7620.7620.76-
15 Mar 202420.6020.6020.6020.6020.60-
14 Mar 202420.9720.9720.9720.9720.97-
13 Mar 202421.0821.0821.0821.0821.08-
12 Mar 202421.2221.2221.2221.2221.22-
11 Mar 202421.0321.0321.0321.0321.03-
08 Mar 202421.1021.1021.1021.1021.10-
07 Mar 202421.0421.0421.0421.0421.04-
06 Mar 202420.7620.7620.7620.7620.76-
05 Mar 202420.4620.4620.4620.4620.46-
04 Mar 202420.6320.6320.6320.6320.63-
01 Mar 202420.4920.4920.4920.4920.49-
29 Feb 202420.2920.2920.2920.2920.29-
28 Feb 202420.1920.1920.1920.1920.19-
27 Feb 202420.3020.3020.3020.3020.30-
26 Feb 202420.3820.3820.3820.3820.38-
23 Feb 202420.4620.4620.4620.4620.46-
22 Feb 202420.4820.4820.4820.4820.48-
21 Feb 202420.0320.0320.0320.0320.03-
20 Feb 202419.9819.9819.9819.9819.98-
16 Feb 202419.8519.8519.8519.8519.85-
15 Feb 202419.8819.8819.8819.8819.88-
14 Feb 202419.8119.8119.8119.8119.81-
13 Feb 202419.6419.6419.6419.6419.64-
12 Feb 202419.8419.8419.8419.8419.84-
09 Feb 202419.7719.7719.7719.7719.77-
08 Feb 202419.7119.7119.7119.7119.71-
07 Feb 202419.7219.7219.7219.7219.72-
06 Feb 202419.5719.5719.5719.5719.57-
05 Feb 202419.1619.1619.1619.1619.16-
02 Feb 202419.2019.2019.2019.2019.20-
01 Feb 202419.0119.0119.0119.0119.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...