ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AEMX AGF Emerging Markets Ex China Fund

28.77
-0.15 (-0.52%)
Jul 23 2024 - Closed
Delayed by 15 minutes

AEMX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2024 28.77 -0.15 -0.52% 28.78 28.78 28.77 1,100
Jul 22 2024 28.92 0.08 0.28% 28.91 28.92 28.91 200
Jul 19 2024 28.84 -0.20 -0.69% 28.84 28.84 28.84 0
Jul 18 2024 29.04 -0.20 -0.68% 29.04 29.04 29.04 0
Jul 17 2024 29.24 -0.34 -1.15% 29.24 29.24 29.24 0
Jul 16 2024 29.58 0.26 0.89% 29.58 29.58 29.58 0
Jul 15 2024 29.32 -0.17 -0.58% 29.32 29.32 29.32 0
Jul 12 2024 29.49 0.03 0.10% 29.50 29.50 29.49 377
Jul 11 2024 29.46 0.11 0.37% 29.46 29.46 29.46 0
Jul 10 2024 29.35 0.11 0.38% 29.35 29.35 29.35 0
Jul 09 2024 29.24 0.16 0.55% 29.24 29.24 29.24 0
Jul 08 2024 29.08 0.07 0.24% 29.08 29.08 29.08 0
Jul 05 2024 29.01 0.22 0.76% 29.01 29.01 29.01 0
Jul 04 2024 28.79 -0.02 -0.07% 28.79 28.79 28.79 0
Jul 03 2024 28.81 0.19 0.66% 28.81 28.81 28.81 0
Jul 02 2024 28.62 -0.01 -0.03% 28.62 28.62 28.62 0
Jun 28 2024 28.63 0.08 0.28% 28.63 28.63 28.63 0
Jun 27 2024 28.55 0.19 0.67% 28.55 28.55 28.55 0
Jun 26 2024 28.36 0.12 0.42% 28.36 28.36 28.36 0
Jun 25 2024 28.24 -0.06 -0.21% 28.24 28.24 28.24 0
Jun 24 2024 28.30 -0.11 -0.39% 28.30 28.30 28.30 0
Jun 21 2024 28.41 0.09 0.32% 28.41 28.41 28.41 0
Jun 20 2024 28.32 -0.10 -0.35% 28.32 28.32 28.32 0
Jun 19 2024 28.42 -0.02 -0.07% 28.42 28.42 28.42 0
Jun 18 2024 28.44 0.15 0.53% 28.41 28.45 28.41 200
Jun 17 2024 28.29 0.06 0.21% 28.26 28.29 28.24 4,674
Jun 14 2024 28.23 0.21 0.75% 28.20 28.24 28.20 2,300
Jun 13 2024 28.02 -0.10 -0.36% 28.02 28.02 28.02 0
Jun 12 2024 28.12 0.22 0.79% 28.12 28.12 28.12 0
Jun 11 2024 27.90 -0.16 -0.57% 27.86 27.90 27.84 1,763
Jun 10 2024 28.06 0.10 0.36% 28.06 28.06 28.06 0
Jun 07 2024 27.96 0.15 0.54% 28.03 28.03 27.96 100
Jun 06 2024 27.81 0.15 0.54% 27.82 27.82 27.81 1,000
Jun 05 2024 27.66 0.16 0.58% 27.62 27.66 27.62 1,095
Jun 04 2024 27.50 -0.23 -0.83% 27.50 27.50 27.50 0
Jun 03 2024 27.73 0.40 1.46% 27.65 27.73 27.65 100
May 31 2024 27.33 -0.39 -1.41% 27.39 27.39 27.33 200
May 30 2024 27.72 -0.16 -0.57% 27.75 27.75 27.72 1,100
May 29 2024 27.88 -0.34 -1.20% 27.91 27.91 27.88 100
May 28 2024 28.22 -0.03 -0.11% 28.28 28.28 28.22 100
May 27 2024 28.25 0.01 0.04% 28.25 28.25 28.25 0
May 24 2024 28.24 -0.05 -0.18% 28.26 28.26 28.24 100
May 23 2024 28.29 -0.08 -0.28% 28.32 28.32 28.29 800
May 22 2024 28.37 0.08 0.28% 28.34 28.37 28.34 2,400
May 21 2024 28.29 0.02 0.07% 28.27 28.29 28.27 1,200
May 17 2024 28.27 0.00 0.00% 28.27 28.27 28.27 0
May 16 2024 28.27 -0.06 -0.21% 28.33 28.35 28.27 2,013
May 15 2024 28.33 0.16 0.57% 28.33 28.33 28.33 40
May 14 2024 28.17 0.11 0.39% 28.12 28.17 28.12 1,000
May 13 2024 28.06 0.07 0.25% 28.08 28.10 28.06 3,596
May 10 2024 27.99 0.01 0.04% 27.99 27.99 27.99 0
May 09 2024 27.98 -0.26 -0.92% 27.98 27.98 27.98 0
May 08 2024 28.24 0.04 0.14% 28.24 28.24 28.24 0
May 07 2024 28.20 0.03 0.11% 28.20 28.20 28.20 0
May 06 2024 28.17 0.10 0.36% 28.17 28.17 28.17 0
May 03 2024 28.07 0.04 0.14% 28.07 28.07 28.07 0
May 02 2024 28.03 0.20 0.72% 28.03 28.03 28.03 0
May 01 2024 27.83 -0.08 -0.29% 27.83 27.83 27.83 0
Apr 30 2024 27.91 -0.04 -0.14% 27.91 27.91 27.91 0
Apr 29 2024 27.95 0.28 1.01% 27.95 27.95 27.95 0
Apr 26 2024 27.67 0.20 0.73% 27.69 27.73 27.67 900
Apr 25 2024 27.47 0.01 0.04% 27.47 27.47 27.47 0

Your Recent History

Delayed Upgrade Clock