USMF, DEMZX End of Day and Historical Stock Data [Macquarie Emerging Markets Fund R6]

28 Sep 2026

LAST: 61.18	CHANGE: 2.70	OPEN: 61.18	HIGH: 61.18	ASK: 0.00	VOLUME: 0
LAST: 61.18	CHG(%): 4.23	PREV: 63.88	LOW: 61.18	BID: 0.00

Period:

Date	Open	High	Low	Close
28 Sep 26	61.18	61.18	61.18	61.18
25 Sep 26	63.88	63.88	63.88	63.88
24 Sep 26	62.36	62.36	62.36	62.36
23 Sep 26	63.52	63.52	63.52	63.52
22 Sep 26	63.22	63.22	63.22	63.22
21 Sep 26	64.17	64.17	64.17	64.17
18 Sep 26	60.89	60.89	60.89	60.89
17 Sep 26	60.30	60.30	60.30	60.30
16 Sep 26	59.15	59.15	59.15	59.15
15 Sep 26	58.51	58.51	58.51	58.51

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:

61.18