Nasdaq - Delayed Quote
USD
Causeway Emerging Markets Instl (CEMIX)
17.03
+0.24
(+1.43%)
At close: 8:00:23 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.03
17.03
17.03
17.03
17.03
-
Oct 30, 2026
16.79
16.79
16.79
16.79
16.79
-
Oct 29, 2026
17.37
17.37
17.37
17.37
17.37
-
Oct 28, 2026
17.66
17.66
17.66
17.66
17.66
-
Oct 27, 2026
17.35
17.35
17.35
17.35
17.35
-
Oct 26, 2026
16.98
16.98
16.98
16.98
16.98
-
Oct 23, 2026
17.07
17.07
17.07
17.07
17.07
-
Oct 22, 2026
16.97
16.97
16.97
16.97
16.97
-
Oct 21, 2026
17.50
17.50
17.50
17.50
17.50
-
Oct 20, 2026
17.33
17.33
17.33
17.33
17.33
-
Oct 19, 2026
17.47
17.47
17.47
17.47
17.47
-
Oct 16, 2026
17.27
17.27
17.27
17.27
17.27
-
Oct 15, 2026
17.60
17.60
17.60
17.60
17.60
-
Oct 14, 2026
17.82
17.82
17.82
17.82
17.82
-
Oct 13, 2026
18.19
18.19
18.19
18.19
18.19
-
Oct 12, 2026
18.45
18.45
18.45
18.45
18.45
-
Oct 9, 2026
18.65
18.65
18.65
18.65
18.65
-
Oct 8, 2026
18.54
18.54
18.54
18.54
18.54
-
Oct 7, 2026
18.97
18.97
18.97
18.97
18.97
-
Oct 6, 2026
19.22
19.22
19.22
19.22
19.22
-
Oct 5, 2026
19.37
19.37
19.37
19.37
19.37
-
Oct 2, 2026
19.03
19.03
19.03
19.03
19.03
-
Oct 1, 2026
18.80
18.80
18.80
18.80
18.80
-
Sep 30, 2026
18.70
18.70
18.70
18.70
18.70
-
Sep 29, 2026
18.76
18.76
18.76
18.76
18.76
-
Sep 28, 2026
18.83
18.83
18.83
18.83
18.83
-
Sep 25, 2026
19.12
19.12
19.12
19.12
19.12
-
Sep 24, 2026
18.93
18.93
18.93
18.93
18.93
-
Sep 23, 2026
19.10
19.10
19.10
19.10
19.10
-
Sep 22, 2026
19.18
19.18
19.18
19.18
19.18
-
Sep 21, 2026
19.32
19.32
19.32
19.32
19.32
-
Sep 18, 2026
18.81
18.81
18.81
18.81
18.81
-
Sep 17, 2026
18.71
18.71
18.71
18.71
18.71
-
Sep 16, 2026
18.49
18.49
18.49
18.49
18.49
-
Sep 15, 2026
18.40
18.40
18.40
18.40
18.40
-
Sep 14, 2026
18.55
18.55
18.55
18.55
18.55
-
Sep 11, 2026
19.04
19.04
19.04
19.04
19.04
-
Sep 10, 2026
18.87
18.87
18.87
18.87
18.87
-
Sep 9, 2026
19.22
19.22
19.22
19.22
19.22
-
Sep 8, 2026
19.22
19.22
19.22
19.22
19.22
-
Sep 4, 2026
19.15
19.15
19.15
19.15
19.15
-
Sep 3, 2026
18.69
18.69
18.69
18.69
18.69
-
Sep 2, 2026
18.80
18.80
18.80
18.80
18.80
-
Sep 1, 2026
18.98
18.98
18.98
18.98
18.98
-
Aug 31, 2026
18.86
18.86
18.86
18.86
18.86
-
Aug 28, 2026
18.74
18.74
18.74
18.74
18.74
-
Aug 27, 2026
18.91
18.91
18.91
18.91
18.91
-
Aug 26, 2026
18.77
18.77
18.77
18.77
18.77
-
Aug 25, 2026
18.69
18.69
18.69
18.69
18.69
-
Aug 24, 2026
18.43
18.43
18.43
18.43
18.43
-
Aug 21, 2026
18.76
18.76
18.76
18.76
18.76
-
Aug 20, 2026
18.55
18.55
18.55
18.55
18.55
-
Aug 19, 2026
18.40
18.40
18.40
18.40
18.40
-
Aug 18, 2026
18.39
18.39
18.39
18.39
18.39
-
Aug 17, 2026
18.94
18.94
18.94
18.94
18.94
-
Aug 14, 2026
18.69
18.69
18.69
18.69
18.69
-
Aug 13, 2026
18.59
18.59
18.59
18.59
18.59
-
Aug 12, 2026
18.54
18.54
18.54
18.54
18.54
-
Aug 11, 2026
18.09
18.09
18.09
18.09
18.09
-
Aug 10, 2026
18.06
18.06
18.06
18.06
18.06
-
Aug 7, 2026
18.13
18.13
18.13
18.13
18.13
-
Aug 6, 2026
18.04
18.04
18.04
18.04
18.04
-
Aug 5, 2026
18.28
18.28
18.28
18.28
18.28
-
Aug 4, 2026
18.29
18.29
18.29
18.29
18.29
-
Aug 3, 2026
17.82
17.82
17.82
17.82
17.82
-
Jul 31, 2026
17.71
17.71
17.71
17.71
17.71
-
Jul 30, 2026
17.31
17.31
17.31
17.31
17.31
-
Jul 29, 2026
16.58
16.58
16.58
16.58
16.58
-
Jul 28, 2026
17.02
17.02
17.02
17.02
17.02
-
Jul 27, 2026
17.78
17.78
17.78
17.78
17.78
-
Jul 24, 2026
17.51
17.51
17.51
17.51
17.51
-
Jul 23, 2026
17.97
17.97
17.97
17.97
17.97
-
Jul 22, 2026
17.99
17.99
17.99
17.99
17.99
-
Jul 21, 2026
18.08
18.08
18.08
18.08
18.08
-
Jul 20, 2026
17.41
17.41
17.41
17.41
17.41
-
Jul 17, 2026
17.41
17.41
17.41
17.41
17.41
-
Jul 16, 2026
17.68
17.68
17.68
17.68
17.68
-
Jul 15, 2026
18.23
18.23
18.23
18.23
18.23
-
Jul 14, 2026
17.99
17.99
17.99
17.99
17.99
-
Jul 13, 2026
17.68
17.68
17.68
17.68
17.68
-
Jul 10, 2026
18.31
18.31
18.31
18.31
18.31
-
Jul 9, 2026
18.29
18.29
18.29
18.29
18.29
-
Jul 8, 2026
18.22
18.22
18.22
18.22
18.22
-
Jul 7, 2026
18.12
18.12
18.12
18.12
18.12
-
Jul 6, 2026
18.76
18.76
18.76
18.76
18.76
-
Jul 2, 2026
18.11
18.11
18.11
18.11
18.11
-
Jul 1, 2026
18.48
18.48
18.48
18.48
18.48
-
Jun 30, 2026
18.97
18.97
18.97
18.97
18.97
-
Jun 29, 2026
18.43
18.43
18.43
18.43
18.43
-
Jun 26, 2026
18.48
18.48
18.48
18.48
18.48
-
Jun 25, 2026
18.82
18.82
18.82
18.82
18.82
-
Jun 24, 2026
18.76
18.76
18.76
18.76
18.76
-
Jun 23, 2026
18.61
18.61
18.61
18.61
18.61
-
Jun 22, 2026
19.81
19.81
19.81
19.81
19.81
-
Jun 18, 2026
19.68
19.68
19.68
19.68
19.68
-
Jun 17, 2026
19.35
19.35
19.35
19.35
19.35
-
Jun 16, 2026
19.08
19.08
19.08
19.08
19.08
-
Jun 15, 2026
19.43
19.43
19.43
19.43
19.43
-
Jun 12, 2026
18.86
18.86
18.86
18.86
18.86
-
Jun 11, 2026
18.70
18.70
18.70
18.70
18.70
-
Jun 10, 2026
17.87
17.87
17.87
17.87
17.87
-
Jun 9, 2026
18.73
18.73
18.73
18.73
18.73
-
Jun 8, 2026
18.22
18.22
18.22
18.22
18.22
-
Jun 5, 2026
18.03
18.03
18.03
18.03
18.03
-
Jun 4, 2026
19.41
19.41
19.41
19.41
19.41
-
Jun 3, 2026
19.67
19.67
19.67
19.67
19.67
-
Jun 2, 2026
19.75
19.75
19.75
19.75
19.75
-
Jun 1, 2026
19.56
19.56
19.56
19.56
19.56
-
May 29, 2026
19.08
19.08
19.08
19.08
19.08
-
May 28, 2026
18.73
18.73
18.73
18.73
18.73
-
May 27, 2026
18.92
18.92
18.92
18.92
18.92
-
May 26, 2026
18.94
18.94
18.94
18.94
18.94
-
May 22, 2026
18.31
18.31
18.31
18.31
18.31
-
May 21, 2026
18.27
18.27
18.27
18.27
18.27
-
May 20, 2026
17.94
17.94
17.94
17.94
17.94
-
May 19, 2026
17.65
17.65
17.65
17.65
17.65
-
May 18, 2026
17.96
17.96
17.96
17.96
17.96
-
May 15, 2026
17.96
17.96
17.96
17.96
17.96
-
May 14, 2026
18.70
18.70
18.70
18.70
18.70
-
May 13, 2026
18.70
18.70
18.70
18.70
18.70
-
May 12, 2026
18.34
18.34
18.34
18.34
18.34
-
May 11, 2026
18.71
18.71
18.71
18.71
18.71
-
May 8, 2026
18.56
18.56
18.56
18.56
18.56
-
May 7, 2026
18.53
18.53
18.53
18.53
18.53
-
May 6, 2026
18.62
18.62
18.62
18.62
18.62
-
May 5, 2026
18.05
18.05
18.05
18.05
18.05
-
May 4, 2026
17.83
17.83
17.83
17.83
17.83
-
May 1, 2026
17.48
17.48
17.48
17.48
17.48
-
Apr 30, 2026
17.47
17.47
17.47
17.47
17.47
-
Apr 29, 2026
17.39
17.39
17.39
17.39
17.39
-
Apr 28, 2026
17.28
17.28
17.28
17.28
17.28
-
Apr 27, 2026
17.47
17.47
17.47
17.47
17.47
-
Apr 24, 2026
17.39
17.39
17.39
17.39
17.39
-
Apr 23, 2026
17.05
17.05
17.05
17.05
17.05
-
Apr 22, 2026
17.28
17.28
17.28
17.28
17.28
-
Apr 21, 2026
17.04
17.04
17.04
17.04
17.04
-
Apr 20, 2026
17.08
17.08
17.08
17.08
17.08
-
Apr 17, 2026
17.20
17.20
17.20
17.20
17.20
-
Apr 16, 2026
17.05
17.05
17.05
17.05
17.05
-
Apr 15, 2026
16.83
16.83
16.83
16.83
16.83
-
Apr 14, 2026
16.84
16.84
16.84
16.84
16.84
-
Apr 13, 2026
16.57
16.57
16.57
16.57
16.57
-
Apr 10, 2026
16.46
16.46
16.46
16.46
16.46
-
Apr 9, 2026
16.24
16.24
16.24
16.24
16.24
-
Apr 8, 2026
16.37
16.37
16.37
16.37
16.37
-
Apr 7, 2026
15.40
15.40
15.40
15.40
15.40
-
Apr 6, 2026
15.46
15.46
15.46
15.46
15.46
-
Apr 2, 2026
15.32
15.32
15.32
15.32
15.32
-
Apr 1, 2026
15.50
15.50
15.50
15.50
15.50
-
Mar 31, 2026
15.14
15.14
15.14
15.14
15.14
-
Mar 30, 2026
14.73
14.73
14.73
14.73
14.73
-
Mar 27, 2026
15.13
15.13
15.13
15.13
15.13
-
Mar 26, 2026
14.94
14.94
14.94
14.94
14.94
-
Mar 25, 2026
15.53
15.53
15.53
15.53
15.53
-
Mar 24, 2026
15.27
15.27
15.27
15.27
15.27
-
Mar 23, 2026
15.34
15.34
15.34
15.34
15.34
-
Mar 20, 2026
15.09
15.09
15.09
15.09
15.09
-
Mar 19, 2026
15.53
15.53
15.53
15.53
15.53
-
Mar 18, 2026
15.59
15.59
15.59
15.59
15.59
-
Mar 17, 2026
15.77
15.77
15.77
15.77
15.77
-
Mar 16, 2026
15.65
15.65
15.65
15.65
15.65
-
Mar 13, 2026
15.41
15.41
15.41
15.41
15.41
-
Mar 12, 2026
15.39
15.39
15.39
15.39
15.39
-
Mar 11, 2026
15.93
15.93
15.93
15.93
15.93
-
Mar 10, 2026
15.71
15.71
15.71
15.71
15.71
-
Mar 9, 2026
15.55
15.55
15.55
15.55
15.55
-
Mar 6, 2026
15.42
15.42
15.42
15.42
15.42
-
Mar 5, 2026
15.67
15.67
15.67
15.67
15.67
-
Mar 4, 2026
15.70
15.70
15.70
15.70
15.70
-
Mar 3, 2026
15.78
15.78
15.78
15.78
15.78
-
Mar 2, 2026
16.72
16.72
16.72
16.72
16.72
-
Feb 27, 2026
16.88
16.88
16.88
16.88
16.88
-
Feb 26, 2026
16.99
16.99
16.99
16.99
16.99
-
Feb 25, 2026
17.05
17.05
17.05
17.05
17.05
-
Feb 24, 2026
16.83
16.83
16.83
16.83
16.83
-
Feb 23, 2026
16.60
16.60
16.60
16.60
16.60
-
Feb 20, 2026
16.75
16.75
16.75
16.75
16.75
-
Feb 19, 2026
16.39
16.39
16.39
16.39
16.39
-
Feb 18, 2026
16.42
16.42
16.42
16.42
16.42
-
Feb 17, 2026
16.31
16.31
16.31
16.31
16.31
-
Feb 13, 2026
16.28
16.28
16.28
16.28
16.28
-
Feb 12, 2026
16.30
16.30
16.30
16.30
16.30
-
Feb 11, 2026
16.45
16.45
16.45
16.45
16.45
-
Feb 10, 2026
16.23
16.23
16.23
16.23
16.23
-
Feb 9, 2026
16.23
16.23
16.23
16.23
16.23
-
Feb 6, 2026
15.98
15.98
15.98
15.98
15.98
-
Feb 5, 2026
15.67
15.67
15.67
15.67
15.67
-
Feb 4, 2026
15.80
15.80
15.80
15.80
15.80
-
Feb 3, 2026
15.93
15.93
15.93
15.93
15.93
-
Feb 2, 2026
15.54
15.54
15.54
15.54
15.54
-
Jan 30, 2026
15.79
15.79
15.79
15.79
15.79
-
Jan 29, 2026
16.14
16.14
16.14
16.14
16.14
-
Jan 28, 2026
16.15
16.15
16.15
16.15
16.15
-
Jan 27, 2026
15.95
15.95
15.95
15.95
15.95
-
Jan 26, 2026
15.63
15.63
15.63
15.63
15.63
-
Jan 23, 2026
15.59
15.59
15.59
15.59
15.59
-
Jan 22, 2026
15.57
15.57
15.57
15.57
15.57
-
Jan 21, 2026
15.44
15.44
15.44
15.44
15.44
-
Jan 20, 2026
15.27
15.27
15.27
15.27
15.27
-
Jan 16, 2026
15.38
15.38
15.38
15.38
15.38
-
Jan 15, 2026
15.43
15.43
15.43
15.43
15.43
-
Jan 14, 2026
15.32
15.32
15.32
15.32
15.32
-
Jan 13, 2026
15.24
15.24
15.24
15.24
15.24
-
Jan 12, 2026
15.26
15.26
15.26
15.26
15.26
-
Jan 9, 2026
15.00
15.00
15.00
15.00
15.00
-
Jan 8, 2026
15.04
15.04
15.04
15.04
15.04
-
Jan 7, 2026
15.09
15.09
15.09
15.09
15.09
-
Jan 6, 2026
15.13
15.13
15.13
15.13
15.13
-
Jan 5, 2026
14.94
14.94
14.94
14.94
14.94
-
Jan 2, 2026
14.77
14.77
14.77
14.77
14.77
-
Dec 31, 2025
14.45
14.45
14.45
14.45
14.45
-
Dec 30, 2025
14.42
14.42
14.42
14.42
14.42
-
Dec 29, 2025
14.41
14.41
14.41
14.41
14.41
-
Dec 26, 2025
14.41
14.41
14.41
14.41
14.41
-
Dec 24, 2025
14.28
14.28
14.28
14.28
14.28
-
Dec 23, 2025
14.25
14.25
14.25
14.25
14.25
-
Dec 22, 2025
0.36
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
14.19
14.19
14.19
14.19
14.19
-
Dec 19, 2025
14.40
14.40
14.40
14.40
14.04
-
Dec 18, 2025
14.29
14.29
14.29
14.29
13.93
-
Dec 17, 2025
14.13
14.13
14.13
14.13
13.78
-
Dec 16, 2025
14.18
14.18
14.18
14.18
13.83
-
Dec 15, 2025
14.38
14.38
14.38
14.38
14.02
-
Dec 12, 2025
14.39
14.39
14.39
14.39
14.03
-
Dec 11, 2025
14.42
14.42
14.42
14.42
14.06
-
Dec 10, 2025
14.56
14.56
14.56
14.56
14.20
-
Dec 9, 2025
14.42
14.42
14.42
14.42
14.06
-
Dec 8, 2025
14.50
14.50
14.50
14.50
14.14
-
Dec 5, 2025
14.51
14.51
14.51
14.51
14.15
-
Dec 4, 2025
14.38
14.38
14.38
14.38
14.02
-
Dec 3, 2025
14.34
14.34
14.34
14.34
13.98
-
Dec 2, 2025
14.37
14.37
14.37
14.37
14.01
-
Dec 1, 2025
14.28
14.28
14.28
14.28
13.92
-
Nov 28, 2025
14.28
14.28
14.28
14.28
13.92
-
Nov 26, 2025
14.33
14.33
14.33
14.33
13.97
-
Nov 25, 2025
14.12
14.12
14.12
14.12
13.77
-
Nov 24, 2025
14.11
14.11
14.11
14.11
13.76
-
Nov 21, 2025
13.91
13.91
13.91
13.91
13.56
-
Nov 20, 2025
14.04
14.04
14.04
14.04
13.69
-
Nov 19, 2025
14.18
14.18
14.18
14.18
13.83
-
Nov 18, 2025
14.21
14.21
14.21
14.21
13.85
-
Nov 17, 2025
14.41
14.41
14.41
14.41
14.05
-
Nov 14, 2025
14.49
14.49
14.49
14.49
14.13
-
Nov 13, 2025
14.57
14.57
14.57
14.57
14.21
-
Nov 12, 2025
14.73
14.73
14.73
14.73
14.36
-
Nov 11, 2025
14.66
14.66
14.66
14.66
14.29
-
Nov 10, 2025
14.69
14.69
14.69
14.69
14.32
-
Nov 7, 2025
14.41
14.41
14.41
14.41
14.05
-
Nov 6, 2025
14.47
14.47
14.47
14.47
14.11
-
Nov 5, 2025
14.50
14.50
14.50
14.50
14.14
-
Nov 4, 2025
14.47
14.47
14.47
14.47
14.11
-
Nov 3, 2025
14.77
14.77
14.77
14.77
14.40
-
