GEMRX Fund Historical Price Quotes NMFQS:GEMRX
Diversified Emerging Mkts | Aberdeen
$17.28
↑
$0.17 (0.99%)
Last Updated: Feb 03, 2026
GEMRX Historical Data
You're viewing historical data for abrdn Emerging Markets Fund Class R (GEMRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-12-24 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2025-12-23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-12-22 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2025-12-19 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-12-18 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-17 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-12-16 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2025-12-15 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-12-12 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-12-11 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2025-12-10 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-12-09 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2025-12-08 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-12-05 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-12-04 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2025-12-03 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-12-02 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-12-01 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2025-11-28 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-26 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-11-25 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2025-11-24 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2025-11-21 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2025-11-20 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2025-11-19 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2025-11-18 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2025-11-17 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-11-14 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2025-11-13 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-11-12 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2025-11-11 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2025-11-10 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2025-11-07 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2025-11-06 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2025-11-05 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2025-11-04 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-11-03 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2025-10-31 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2025-10-30 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2025-10-29 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2025-10-28 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-10-27 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2025-10-24 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2025-10-23 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-10-22 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-10-21 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2025-10-20 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2025-10-17 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2025-10-16 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-10-15 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |