5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
-2.21%
6 MONTH PERFORMANCE
-8.51%
YEAR-TO-DATE PERFORMANCE
+19.86%
1 YEAR PERFORMANCE
+21.59%
abrdn Emerging Markets ex-China Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.36 | $8.37 (0.12%) | $8.44 | $8.32 | 116.80 K | $339.83 M |
| 10/28/2026 | $8.40 | $8.43 (0.36%) | $8.47 | $8.37 | 95.32 K | $342.27 M |
| 10/27/2026 | $8.30 | $8.34 (0.48%) | $8.39 | $8.25 | 114.50 K | $338.62 M |
| 10/26/2026 | $8.25 | $8.27 (0.24%) | $8.33 | $8.20 | 88.80 K | $335.77 M |
| 10/23/2026 | $8.37 | $8.33 (-0.48%) | $8.37 | $8.21 | 91.10 K | $338.21 M |
| 10/22/2026 | $8.40 | $8.35 (-0.6%) | $8.52 | $8.28 | 77.65 K | $339.02 M |
| 10/21/2026 | $8.63 | $8.54 (-1.04%) | $8.64 | $8.52 | 77.83 K | $346.74 M |
| 10/20/2026 | $8.54 | $8.61 (0.82%) | $8.64 | $8.49 | 78.20 K | $349.58 M |
| 10/19/2026 | $8.65 | $8.63 (-0.23%) | $8.65 | $8.56 | 83.75 K | $350.39 M |
| 10/16/2026 | $8.68 | $8.63 (-0.58%) | $8.69 | $8.55 | 73.20 K | $350.39 M |
| 10/15/2026 | $8.68 | $8.66 (-0.23%) | $8.69 | $8.21 | 142.30 K | $351.61 M |
| 10/14/2026 | $8.97 | $8.87 (-1.11%) | $8.97 | $8.86 | 76.91 K | $360.13 M |
| 10/13/2026 | $9.10 | $9.07 (-0.33%) | $9.22 | $9.06 | 77.20 K | $368.25 M |
| 10/12/2026 | $9.33 | $9.21 (-1.29%) | $9.38 | $9.20 | 90.86 K | $373.94 M |
| 10/09/2026 | $9.39 | $9.36 (-0.32%) | $9.41 | $9.27 | 90.90 K | $380.03 M |
| 10/08/2026 | $9.39 | $9.26 (-1.38%) | $9.41 | $9.17 | 54.30 K | $375.97 M |
| 10/07/2026 | $9.51 | $9.47 (-0.42%) | $9.59 | $9.39 | 60.50 K | $384.50 M |
| 10/06/2026 | $9.75 | $9.65 (-1.03%) | $9.75 | $9.62 | 82.84 K | $391.80 M |
| 10/05/2026 | $9.65 | $9.74 (0.93%) | $9.75 | $9.62 | 71.60 K | $395.46 M |
| 10/02/2026 | $9.53 | $9.60 (0.73%) | $9.60 | $9.45 | 79.31 K | $389.77 M |
| 10/01/2026 | $9.49 | $9.34 (-1.58%) | $9.53 | $9.21 | 123.20 K | $379.22 M |
| 09/30/2026 | $9.62 | $9.45 (-1.77%) | $9.63 | $9.42 | 163.04 K | $383.68 M |
| 09/29/2026 | $9.52 | $9.56 (0.42%) | $9.61 | $9.52 | 103.34 K | $388.15 M |
| 09/28/2026 | $9.66 | $9.49 (-1.76%) | $9.66 | $9.34 | 140.77 K | $385.31 M |
| 09/25/2026 | $9.68 | $9.74 (0.62%) | $9.74 | $9.66 | 140.80 K | $395.46 M |
| 09/24/2026 | $9.63 | $9.59 (-0.42%) | $9.65 | $9.50 | 50.30 K | $389.37 M |
| 09/23/2026 | $9.79 | $9.59 (-2.04%) | $9.89 | $9.57 | 66.34 K | $389.37 M |
| 09/22/2026 | $9.78 | $9.83 (0.51%) | $9.88 | $9.78 | 117.51 K | $399.11 M |
| 09/21/2026 | $9.98 | $10.05 (0.7%) | $10.06 | $9.97 | 208.24 K | $408.04 M |
| 09/18/2026 | $9.81 | $9.79 (-0.2%) | $9.81 | $9.68 | 88.32 K | $397.49 M |
| 09/17/2026 | $9.65 | $9.74 (0.93%) | $9.86 | $9.61 | 212.56 K | $395.46 M |
| 09/16/2026 | $9.68 | $9.51 (-1.76%) | $9.71 | $9.50 | 81.93 K | $386.12 M |
| 09/15/2026 | $9.66 | $9.49 (-1.76%) | $9.66 | $9.49 | 86.51 K | $385.31 M |
| 09/14/2026 | $9.73 | $9.69 (-0.41%) | $9.73 | $9.50 | 120.30 K | $393.43 M |
| 09/11/2026 | $10.03 | $9.92 (-1.1%) | $10.03 | $9.84 | 52.23 K | $402.77 M |
| 09/10/2026 | $9.91 | $9.80 (-1.11%) | $9.97 | $9.80 | 65.80 K | $397.89 M |
| 09/09/2026 | $9.96 | $10.05 (0.9%) | $10.07 | $9.96 | 141.20 K | $408.04 M |
| 09/08/2026 | $9.91 | $9.98 (0.71%) | $9.99 | $9.90 | 93.12 K | $405.20 M |
| 09/04/2026 | $9.70 | $9.83 (1.34%) | $9.90 | $9.67 | 166.90 K | $399.11 M |
| 09/03/2026 | $9.60 | $9.64 (0.42%) | $9.65 | $9.58 | 49.30 K | $391.40 M |
| 09/02/2026 | $9.55 | $9.60 (0.52%) | $9.62 | $9.50 | 53.52 K | $389.77 M |
| 09/01/2026 | $9.52 | $9.60 (0.84%) | $9.60 | $9.48 | 91.40 K | $389.77 M |
| 08/31/2026 | $9.45 | $9.55 (1.06%) | $9.60 | $9.45 | 45.41 K | $387.74 M |
| 08/28/2026 | $9.61 | $9.49 (-1.25%) | $9.68 | $9.45 | 56.93 K | $385.31 M |
| 08/27/2026 | $9.68 | $9.43 (-2.58%) | $9.73 | $9.42 | 88.00 K | $382.87 M |
| 08/26/2026 | $9.59 | $9.56 (-0.31%) | $9.62 | $9.56 | 53.80 K | $388.15 M |
| 08/25/2026 | $9.35 | $9.65 (3.21%) | $9.65 | $9.35 | 81.70 K | $391.80 M |
| 08/24/2026 | $9.31 | $9.27 (-0.43%) | $9.32 | $9.20 | 87.26 K | $376.38 M |
| 08/21/2026 | $9.44 | $9.39 (-0.53%) | $9.44 | $9.31 | 87.30 K | $381.25 M |
| 08/20/2026 | $9.18 | $9.34 (1.74%) | $9.34 | $9.18 | 41.24 K | $379.22 M |
| 08/19/2026 | $9.13 | $9.21 (0.88%) | $9.26 | $9.07 | 113.32 K | $373.94 M |
| 08/18/2026 | $9.25 | $9.05 (-2.16%) | $9.33 | $9.03 | 95.04 K | $367.44 M |
| 08/17/2026 | $9.60 | $9.42 (-1.87%) | $9.62 | $9.42 | 98.10 K | $382.47 M |
| 08/14/2026 | $9.51 | $9.52 (0.11%) | $9.52 | $9.42 | 60.00 K | $386.53 M |
| 08/13/2026 | $9.39 | $9.49 (1.06%) | $9.49 | $9.39 | 90.50 K | $385.31 M |
| 08/12/2026 | $9.28 | $9.36 (0.86%) | $9.37 | $9.26 | 91.44 K | $380.03 M |
| 08/11/2026 | $9.10 | $9.13 (0.33%) | $9.17 | $8.99 | 116.00 K | $370.69 M |
| 08/10/2026 | $8.90 | $8.97 (0.79%) | $9.04 | $8.90 | 69.70 K | $364.19 M |
| 08/07/2026 | $8.99 | $9.05 (0.67%) | $9.05 | $8.91 | 85.40 K | $367.44 M |
| 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 |
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.
