USMF, DEMCX End of Day and Historical Stock Data [Macquarie Emerging Markets Fund C]

12 May 2026

LAST: 52.51	CHANGE: 1.99	OPEN: 52.51	HIGH: 52.51	ASK: 0.00	VOLUME: 0
LAST: 52.51	CHG(%): 3.65	PREV: 54.50	LOW: 52.51	BID: 0.00

Period:

Date	Open	High	Low	Close
12 May 26	52.51	52.51	52.51	52.51
11 May 26	54.50	54.50	54.50	54.50
08 May 26	52.38	52.38	52.38	52.38
07 May 26	52.17	52.17	52.17	52.17
06 May 26	52.49	52.49	52.49	52.49
05 May 26	49.20	49.20	49.20	49.20
04 May 26	47.42	47.42	47.42	47.42
01 May 26	43.74	43.74	43.74	43.74
30 Apr 26	43.74	43.74	43.74	43.74
29 Apr 26	43.04	43.04	43.04	43.04

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52.51