5 DAY PERFORMANCE
-12.98%
1 MONTH PERFORMANCE
-15.86%
3 MONTH PERFORMANCE
-21.64%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
+9.14%
1 YEAR PERFORMANCE
+26.28%
abrdn Emerging Markets ex-China Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.98 | $8.86 (-1.34%) | $9.05 | $8.72 | 160.71 K | $359.73 M |
| 08/05/2026 | $9.19 | $9.07 (-1.31%) | $9.26 | $9.02 | 162.71 K | $368.25 M |
| 08/04/2026 | $9.10 | $9.19 (0.99%) | $9.19 | $9.00 | 94.00 K | $373.13 M |
| 08/03/2026 | $8.78 | $8.89 (1.25%) | $8.96 | $8.59 | 113.83 K | $360.95 M |
| 07/31/2026 | $8.75 | $8.78 (0.34%) | $8.85 | $8.63 | 136.20 K | $356.48 M |
| 07/30/2026 | $8.31 | $8.58 (3.25%) | $8.59 | $8.25 | 95.64 K | $348.36 M |
| 07/29/2026 | $8.36 | $8.10 (-3.11%) | $8.36 | $8.10 | 77.50 K | $328.87 M |
| 07/28/2026 | $8.49 | $8.42 (-0.82%) | $8.49 | $8.28 | 91.70 K | $341.86 M |
| 07/27/2026 | $8.72 | $8.66 (-0.69%) | $8.73 | $8.53 | 112.90 K | $351.61 M |
| 07/24/2026 | $8.79 | $8.58 (-2.39%) | $8.85 | $8.57 | 84.20 K | $348.36 M |
| 07/23/2026 | $8.86 | $8.85 (-0.11%) | $8.92 | $8.80 | 51.31 K | $359.32 M |
| 07/22/2026 | $8.83 | $8.90 (0.79%) | $8.92 | $8.82 | 93.35 K | $361.35 M |
| 07/21/2026 | $8.66 | $8.89 (2.66%) | $8.92 | $8.66 | 134.90 K | $360.95 M |
| 07/20/2026 | $8.66 | $8.53 (-1.5%) | $8.66 | $8.45 | 147.42 K | $346.33 M |
| 07/17/2026 | $8.54 | $8.58 (0.47%) | $8.65 | $8.37 | 122.54 K | $348.36 M |
| 07/16/2026 | $8.92 | $8.76 (-1.79%) | $9.00 | $8.66 | 78.12 K | $355.67 M |
| 07/15/2026 | $9.07 | $8.96 (-1.21%) | $9.11 | $8.95 | 86.70 K | $363.79 M |
| 07/14/2026 | $9.07 | $9.06 (-0.11%) | $9.09 | $8.98 | 128.13 K | $367.85 M |
| 07/13/2026 | $9.20 | $8.94 (-2.83%) | $9.28 | $8.93 | 182.54 K | $362.98 M |
| 07/10/2026 | $9.29 | $9.38 (0.97%) | $9.39 | $9.26 | 94.10 K | $380.84 M |
| 07/09/2026 | $9.29 | $9.28 (-0.11%) | $9.40 | $9.19 | 228.40 K | $376.78 M |
| 07/08/2026 | $9.06 | $9.21 (1.66%) | $9.22 | $8.94 | 77.64 K | $373.94 M |
| 07/07/2026 | $9.34 | $9.08 (-2.78%) | $9.37 | $9.03 | 135.01 K | $368.66 M |
| 07/06/2026 | $9.30 | $9.48 (1.94%) | $9.55 | $9.30 | 158.80 K | $384.90 M |
| 07/02/2026 | $9.29 | $9.19 (-1.08%) | $9.52 | $8.98 | 129.30 K | $373.13 M |
| 07/01/2026 | $9.52 | $9.26 (-2.73%) | $9.52 | $9.11 | 195.80 K | $375.97 M |
| 06/30/2026 | $9.60 | $9.60 (0%) | $9.64 | $9.46 | 240.00 K | $389.77 M |
| 06/29/2026 | $9.25 | $9.50 (2.7%) | $9.54 | $9.13 | 339.10 K | $385.71 M |
| 06/26/2026 | $9.24 | $9.24 (0%) | $9.34 | $9.16 | 137.60 K | $375.16 M |
| 06/25/2026 | $9.56 | $9.37 (-1.99%) | $9.69 | $9.26 | 174.50 K | $380.44 M |
| 06/24/2026 | $9.46 | $9.30 (-1.69%) | $9.46 | $9.17 | 195.44 K | $377.59 M |
| 06/23/2026 | $9.51 | $9.48 (-0.32%) | $9.51 | $9.16 | 251.90 K | $384.90 M |
| 06/22/2026 | $10.07 | $10.03 (-0.4%) | $10.11 | $9.97 | 177.90 K | $407.23 M |
| 06/18/2026 | $10.00 | $9.96 (-0.4%) | $10.08 | $9.86 | 187.30 K | $404.39 M |
| 06/17/2026 | $9.92 | $9.74 (-1.81%) | $9.99 | $9.72 | 130.10 K | $395.46 M |
| 06/16/2026 | $10.03 | $9.87 (-1.6%) | $10.09 | $9.80 | 97.20 K | $400.74 M |
| 06/15/2026 | $9.96 | $10.02 (0.6%) | $10.04 | $9.82 | 107.51 K | $406.83 M |
| 06/12/2026 | $9.46 | $9.66 (2.11%) | $9.67 | $9.46 | 98.00 K | $392.21 M |
| 06/11/2026 | $9.03 | $9.46 (4.76%) | $9.46 | $9.03 | 108.52 K | $384.09 M |
| 06/10/2026 | $9.12 | $8.94 (-1.97%) | $9.22 | $8.88 | 141.75 K | $362.98 M |
| 06/09/2026 | $9.19 | $9.10 (-0.98%) | $9.45 | $8.73 | 325.00 K | $369.47 M |
| 06/08/2026 | $9.10 | $9.05 (-0.55%) | $9.16 | $8.94 | 187.31 K | $367.44 M |
| 06/05/2026 | $9.36 | $8.92 (-4.7%) | $9.36 | $8.84 | 296.82 K | $362.16 M |
| 06/04/2026 | $9.75 | $9.57 (-1.85%) | $9.75 | $9.46 | 280.60 K | $388.56 M |
| 06/03/2026 | $9.98 | $9.83 (-1.5%) | $10.00 | $9.78 | 343.90 K | $399.11 M |
| 06/02/2026 | $10.08 | $10.07 (-0.1%) | $10.14 | $10.02 | 143.90 K | $408.86 M |
| 06/01/2026 | $9.90 | $10.05 (1.52%) | $10.10 | $9.86 | 181.53 K | $408.04 M |
| 05/29/2026 | $9.92 | $9.85 (-0.71%) | $9.97 | $9.85 | 109.30 K | $399.92 M |
| 05/28/2026 | $9.85 | $9.85 (0%) | $9.93 | $9.60 | 175.10 K | $399.92 M |
| 05/27/2026 | $9.74 | $9.85 (1.13%) | $9.89 | $9.72 | 190.44 K | $399.92 M |
| 05/26/2026 | $9.50 | $9.70 (2.11%) | $9.74 | $9.50 | 127.01 K | $393.83 M |
| 05/22/2026 | $9.40 | $9.36 (-0.43%) | $9.46 | $9.31 | 72.30 K | $380.03 M |
| 05/21/2026 | $9.19 | $9.37 (1.96%) | $9.37 | $9.19 | 107.20 K | $380.44 M |
| 05/20/2026 | $9.06 | $9.26 (2.21%) | $9.26 | $9.03 | 73.50 K | $375.97 M |
| 05/19/2026 | $9.03 | $9.02 (-0.11%) | $9.08 | $8.88 | 102.02 K | $366.22 M |
| 05/18/2026 | $9.19 | $9.07 (-1.31%) | $9.28 | $8.92 | 136.40 K | $368.25 M |
| 05/15/2026 | $9.24 | $9.16 (-0.87%) | $9.40 | $8.78 | 129.11 K | $371.91 M |
| 05/14/2026 | $9.62 | $9.55 (-0.73%) | $9.69 | $9.54 | 72.20 K | $387.74 M |
| 05/13/2026 | $9.64 | $9.51 (-1.35%) | $9.80 | $9.51 | 301.84 K | $386.12 M |
| 05/12/2026 | $9.79 | $9.57 (-2.25%) | $9.84 | $9.46 | 128.00 K | $388.56 M |
| 05/11/2026 | $9.83 | $9.90 (0.71%) | $9.99 | $9.75 | 99.63 K | $401.95 M |
| 05/08/2026 | $9.84 | $9.83 (-0.1%) | $9.86 | $9.80 | 130.32 K | $399.11 M |
| 05/07/2026 | $9.82 | $9.75 (-0.71%) | $9.98 | $9.57 | 174.95 K | $395.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
