ABEMX Fund Historical Price Quotes NMFQS:ABEMX
Diversified Emerging Mkts | Aberdeen
$17.87
↑
$0.00 (0.00%)
Last Updated: Feb 17, 2026
ABEMX Historical Data
You're viewing historical data for abrdn Emerging Markets Fund Institutional Class (ABEMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2025-12-24 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2025-12-23 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-12-22 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2025-12-19 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-12-18 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2025-12-17 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-12-16 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-12-15 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-12-12 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2025-12-11 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-12-10 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2025-12-09 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2025-12-08 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2025-12-05 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2025-12-04 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-12-03 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-12-02 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2025-12-01 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2025-11-28 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-11-26 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2025-11-25 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-11-24 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2025-11-21 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2025-11-20 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2025-11-19 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2025-11-18 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-11-17 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-11-14 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-11-13 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2025-11-12 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2025-11-11 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2025-11-10 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2025-11-07 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-11-06 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2025-11-05 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2025-11-04 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-11-03 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2025-10-31 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2025-10-30 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2025-10-29 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-10-28 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2025-10-27 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2025-10-24 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2025-10-23 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2025-10-22 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2025-10-21 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-10-20 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2025-10-17 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-10-16 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2025-10-15 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |