5 DAY PERFORMANCE
-23.29%
1 MONTH PERFORMANCE
-18.38%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+10.56%
YEAR-TO-DATE PERFORMANCE
+9.14%
1 YEAR PERFORMANCE
+37.16%
abrdn Emerging Markets ex-China Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.10 | $10.03 (-0.69%) | $10.11 | $9.97 | 171.85 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 |
| 05/06/2026 | $9.64 | $9.78 (1.45%) | $9.79 | $9.58 | 161.34 K | $397.08 M |
| 05/05/2026 | $9.45 | $9.48 (0.32%) | $9.49 | $9.36 | 392.21 K | $384.90 M |
| 05/04/2026 | $9.24 | $9.27 (0.32%) | $9.32 | $9.17 | 156.70 K | $376.38 M |
| 05/01/2026 | $9.14 | $9.20 (0.66%) | $9.21 | $9.10 | 124.43 K | $373.53 M |
| 04/30/2026 | $9.08 | $9.17 (0.99%) | $9.20 | $8.98 | 176.10 K | $372.32 M |
| 04/29/2026 | $9.00 | $9.01 (0.11%) | $9.05 | $8.92 | 88.20 K | $365.82 M |
| 04/28/2026 | $8.93 | $8.98 (0.56%) | $9.06 | $8.87 | 123.20 K | $364.60 M |
| 04/27/2026 | $9.10 | $9.06 (-0.44%) | $9.14 | $9.00 | 234.02 K | $367.85 M |
| 04/24/2026 | $8.92 | $9.03 (1.23%) | $9.15 | $8.92 | 131.95 K | $366.63 M |
| 04/23/2026 | $8.95 | $8.80 (-1.68%) | $9.00 | $8.69 | 122.90 K | $357.29 M |
| 04/22/2026 | $8.99 | $8.97 (-0.22%) | $8.99 | $8.85 | 146.60 K | $364.19 M |
| 04/21/2026 | $9.01 | $8.84 (-1.89%) | $9.02 | $8.83 | 214.60 K | $358.92 M |
| 04/20/2026 | $9.04 | $8.98 (-0.66%) | $9.04 | $8.79 | 413.44 K | $364.60 M |
| 04/17/2026 | $8.72 | $9.04 (3.67%) | $9.04 | $8.66 | 728.89 K | $367.04 M |
| 04/16/2026 | $8.55 | $8.55 (0%) | $8.57 | $8.48 | 60.70 K | $347.14 M |
| 04/15/2026 | $8.45 | $8.50 (0.59%) | $8.56 | $8.41 | 101.80 K | $345.11 M |
| 04/14/2026 | $8.31 | $8.48 (2.05%) | $8.48 | $8.29 | 131.71 K | $344.30 M |
| 04/13/2026 | $8.09 | $8.26 (2.1%) | $8.26 | $8.02 | 109.90 K | $335.37 M |
| 04/10/2026 | $8.13 | $8.13 (0%) | $8.19 | $8.08 | 108.52 K | $330.09 M |
| 04/09/2026 | $7.95 | $8.06 (1.38%) | $8.10 | $7.93 | 142.30 K | $327.25 M |
| 04/08/2026 | $9.28 | $8.00 (-13.79%) | $9.28 | $7.91 | 318.53 K | $324.81 M |
| 04/07/2026 | $7.45 | $7.50 (0.67%) | $7.50 | $7.38 | 115.45 K | $304.51 M |
| 04/06/2026 | $7.41 | $7.43 (0.27%) | $7.43 | $7.36 | 222.23 K | $301.67 M |
| 04/02/2026 | $7.40 | $7.38 (-0.27%) | $7.50 | $7.20 | 99.51 K | $299.64 M |
| 04/01/2026 | $7.38 | $7.50 (1.63%) | $7.55 | $7.34 | 176.73 K | $304.51 M |
| 03/31/2026 | $7.00 | $7.29 (4.14%) | $7.29 | $7.00 | 168.20 K | $295.98 M |
| 03/30/2026 | $7.05 | $6.92 (-1.84%) | $7.13 | $6.88 | 183.70 K | $280.96 M |
| 03/27/2026 | $7.07 | $7.00 (-0.99%) | $7.16 | $6.99 | 244.40 K | $284.21 M |
| 03/26/2026 | $7.27 | $7.12 (-2.06%) | $7.38 | $7.07 | 385.10 K | $289.08 M |
| 03/25/2026 | $7.39 | $7.37 (-0.27%) | $7.50 | $7.35 | 180.80 K | $299.23 M |
| 03/24/2026 | $7.30 | $7.29 (-0.14%) | $7.42 | $7.22 | 197.30 K | $295.98 M |
| 03/23/2026 | $7.60 | $7.64 (0.53%) | $7.72 | $7.56 | 142.04 K | $310.19 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.
