Nasdaq - Delayed Quote
USD
Wasatch Emerging Markets Small Cap Inv (WAEMX)
1.8100
-0.0600
(-3.21%)
As of 8:07:43 AM EST. Market Open.
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
Oct 30, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
-
Oct 29, 2026
1.8700
1.8700
1.8700
1.8700
1.8700
-
Oct 28, 2026
1.8800
1.8800
1.8800
1.8800
1.8800
-
Oct 27, 2026
1.8600
1.8600
1.8600
1.8600
1.8600
-
Oct 26, 2026
1.8300
1.8300
1.8300
1.8300
1.8300
-
Oct 23, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
-
Oct 22, 2026
1.8300
1.8300
1.8300
1.8300
1.8300
-
Oct 21, 2026
1.8800
1.8800
1.8800
1.8800
1.8800
-
Oct 20, 2026
1.9000
1.9000
1.9000
1.9000
1.9000
-
Oct 19, 2026
1.9000
1.9000
1.9000
1.9000
1.9000
-
Oct 16, 2026
1.8900
1.8900
1.8900
1.8900
1.8900
-
Oct 15, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Oct 14, 2026
1.9400
1.9400
1.9400
1.9400
1.9400
-
Oct 13, 2026
1.9900
1.9900
1.9900
1.9900
1.9900
-
Oct 12, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Oct 9, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Oct 8, 2026
1.9900
1.9900
1.9900
1.9900
1.9900
-
Oct 7, 2026
2.0300
2.0300
2.0300
2.0300
2.0300
-
Oct 6, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Oct 5, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
Oct 2, 2026
2.0300
2.0300
2.0300
2.0300
2.0300
-
Oct 1, 2026
2.0100
2.0100
2.0100
2.0100
2.0100
-
Sep 30, 2026
2.0200
2.0200
2.0200
2.0200
2.0200
-
Sep 29, 2026
2.0300
2.0300
2.0300
2.0300
2.0300
-
Sep 28, 2026
2.0300
2.0300
2.0300
2.0300
2.0300
-
Sep 25, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Sep 24, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Sep 23, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Sep 22, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Sep 21, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
Sep 18, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Sep 17, 2026
2.0200
2.0200
2.0200
2.0200
2.0200
-
Sep 16, 2026
1.9900
1.9900
1.9900
1.9900
1.9900
-
Sep 15, 2026
1.9900
1.9900
1.9900
1.9900
1.9900
-
Sep 14, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Sep 11, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Sep 10, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Sep 9, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Sep 8, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
Sep 4, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Sep 3, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Sep 2, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
Sep 1, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
Aug 31, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Aug 28, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Aug 27, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
Aug 26, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Aug 25, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Aug 24, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Aug 21, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
Aug 20, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
Aug 19, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Aug 18, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
Aug 17, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Aug 14, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Aug 13, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Aug 12, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
Aug 11, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Aug 10, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Aug 7, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Aug 6, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Aug 5, 2026
2.0100
2.0100
2.0100
2.0100
2.0100
-
Aug 4, 2026
2.0200
2.0200
2.0200
2.0200
2.0200
-
Aug 3, 2026
1.9700
1.9700
1.9700
1.9700
1.9700
-
Jul 31, 2026
1.9300
1.9300
1.9300
1.9300
1.9300
-
Jul 30, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Jul 29, 2026
1.8700
1.8700
1.8700
1.8700
1.8700
-
Jul 28, 2026
1.9200
1.9200
1.9200
1.9200
1.9200
-
Jul 27, 2026
1.9700
1.9700
1.9700
1.9700
1.9700
-
Jul 24, 2026
1.9400
1.9400
1.9400
1.9400
1.9400
-
Jul 23, 2026
1.9600
1.9600
1.9600
1.9600
1.9600
-
Jul 22, 2026
1.9800
1.9800
1.9800
1.9800
1.9800
-
Jul 21, 2026
1.9700
1.9700
1.9700
1.9700
1.9700
-
Jul 20, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Jul 17, 2026
1.9400
1.9400
1.9400
1.9400
1.9400
-
Jul 16, 2026
1.9700
1.9700
1.9700
1.9700
1.9700
-
Jul 15, 2026
2.0100
2.0100
2.0100
2.0100
2.0100
-
Jul 14, 2026
1.9800
1.9800
1.9800
1.9800
1.9800
-
Jul 13, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Jul 10, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Jul 9, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Jul 8, 2026
2.0300
2.0300
2.0300
2.0300
2.0300
-
Jul 7, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Jul 6, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Jul 2, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Jul 1, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Jun 30, 2026
2.1300
2.1300
2.1300
2.1300
2.1300
-
Jun 29, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
Jun 26, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
Jun 25, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
Jun 24, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
Jun 23, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
Jun 22, 2026
2.1600
2.1600
2.1600
2.1600
2.1600
-
Jun 18, 2026
2.1500
2.1500
2.1500
2.1500
2.1500
-
Jun 17, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Jun 16, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
Jun 15, 2026
2.1400
2.1400
2.1400
2.1400
2.1400
-
Jun 12, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Jun 11, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Jun 10, 2026
2.0100
2.0100
2.0100
2.0100
2.0100
-
Jun 9, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Jun 8, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Jun 5, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Jun 4, 2026
2.1300
2.1300
2.1300
2.1300
2.1300
-
Jun 3, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Jun 2, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Jun 1, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
May 29, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
May 28, 2026
2.1400
2.1400
2.1400
2.1400
2.1400
-
May 27, 2026
2.1500
2.1500
2.1500
2.1500
2.1500
-
May 26, 2026
2.1700
2.1700
2.1700
2.1700
2.1700
-
May 22, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
May 21, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
-
May 20, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
May 19, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
May 18, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
May 15, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
May 14, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
May 13, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
May 12, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
May 11, 2026
2.1500
2.1500
2.1500
2.1500
2.1500
-
May 8, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
May 7, 2026
2.1400
2.1400
2.1400
2.1400
2.1400
-
May 6, 2026
2.1600
2.1600
2.1600
2.1600
2.1600
-
May 5, 2026
2.1400
2.1400
2.1400
2.1400
2.1400
-
May 4, 2026
2.1300
2.1300
2.1300
2.1300
2.1300
-
May 1, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
Apr 30, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
Apr 29, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Apr 28, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
Apr 27, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Apr 24, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
Apr 23, 2026
2.0700
2.0700
2.0700
2.0700
2.0700
-
Apr 22, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
Apr 21, 2026
2.0600
2.0600
2.0600
2.0600
2.0600
-
Apr 20, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Apr 17, 2026
2.1000
2.1000
2.1000
2.1000
2.1000
-
Apr 16, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Apr 15, 2026
2.0200
2.0200
2.0200
2.0200
2.0200
-
Apr 14, 2026
1.9800
1.9800
1.9800
1.9800
1.9800
-
Apr 13, 2026
1.9600
1.9600
1.9600
1.9600
1.9600
-
Apr 10, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Apr 9, 2026
1.9400
1.9400
1.9400
1.9400
1.9400
-
Apr 8, 2026
1.9200
1.9200
1.9200
1.9200
1.9200
-
Apr 7, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
-
Apr 6, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Apr 2, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Apr 1, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
-
Mar 31, 2026
1.7700
1.7700
1.7700
1.7700
1.7700
-
Mar 30, 2026
1.7500
1.7500
1.7500
1.7500
1.7500
-
Mar 27, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
-
Mar 26, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Mar 25, 2026
1.8400
1.8400
1.8400
1.8400
1.8400
-
Mar 24, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
-
Mar 23, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
-
Mar 20, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
-
Mar 19, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Mar 18, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
-
Mar 17, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
-
Mar 16, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
-
Mar 13, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
-
Mar 12, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Mar 11, 2026
1.8400
1.8400
1.8400
1.8400
1.8400
-
Mar 10, 2026
1.8300
1.8300
1.8300
1.8300
1.8300
-
Mar 9, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
-
Mar 6, 2026
1.8300
1.8300
1.8300
1.8300
1.8300
-
Mar 5, 2026
1.8500
1.8500
1.8500
1.8500
1.8500
-
Mar 4, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Mar 3, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Mar 2, 2026
1.8800
1.8800
1.8800
1.8800
1.8800
-
Feb 27, 2026
1.8900
1.8900
1.8900
1.8900
1.8900
-
Feb 26, 2026
1.9000
1.9000
1.9000
1.9000
1.9000
-
Feb 25, 2026
1.8800
1.8800
1.8800
1.8800
1.8800
-
Feb 24, 2026
1.8600
1.8600
1.8600
1.8600
1.8600
-
Feb 23, 2026
1.8400
1.8400
1.8400
1.8400
1.8400
-
Feb 20, 2026
1.8600
1.8600
1.8600
1.8600
1.8600
-
Feb 19, 2026
1.8300
1.8300
1.8300
1.8300
1.8300
-
Feb 18, 2026
1.8500
1.8500
1.8500
1.8500
1.8500
-
Feb 17, 2026
1.8300
1.8300
1.8300
1.8300
1.8300
-
Feb 13, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Feb 12, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Feb 11, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Feb 10, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Feb 9, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
-
Feb 6, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
-
Feb 5, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Feb 4, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
-
Feb 3, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
-
Feb 2, 2026
1.7700
1.7700
1.7700
1.7700
1.7700
-
Jan 30, 2026
1.7600
1.7600
1.7600
1.7600
1.7600
-
Jan 29, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
-
Jan 28, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
-
Jan 27, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
-
Jan 26, 2026
1.7600
1.7600
1.7600
1.7600
1.7600
-
Jan 23, 2026
1.7600
1.7600
1.7600
1.7600
1.7600
-
Jan 22, 2026
1.7500
1.7500
1.7500
1.7500
1.7500
-
Jan 21, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Jan 20, 2026
1.7300
1.7300
1.7300
1.7300
1.7300
-
Jan 16, 2026
1.7600
1.7600
1.7600
1.7600
1.7600
-
Jan 15, 2026
1.7600
1.7600
1.7600
1.7600
1.7600
-
Jan 14, 2026
1.7500
1.7500
1.7500
1.7500
1.7500
-
Jan 13, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Jan 12, 2026
1.7500
1.7500
1.7500
1.7500
1.7500
-
Jan 9, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Jan 8, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Jan 7, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Jan 6, 2026
1.7300
1.7300
1.7300
1.7300
1.7300
-
Jan 5, 2026
1.7200
1.7200
1.7200
1.7200
1.7200
-
Jan 2, 2026
1.7100
1.7100
1.7100
1.7100
1.7100
-
Dec 31, 2025
1.7000
1.7000
1.7000
1.7000
1.7000
-
Dec 30, 2025
1.7000
1.7000
1.7000
1.7000
1.7000
-
Dec 29, 2025
1.7000
1.7000
1.7000
1.7000
1.7000
-
Dec 26, 2025
1.7100
1.7100
1.7100
1.7100
1.7100
-
Dec 24, 2025
1.7100
1.7100
1.7100
1.7100
1.7100
-
Dec 23, 2025
1.7000
1.7000
1.7000
1.7000
1.7000
-
Dec 22, 2025
1.6800
1.6800
1.6800
1.6800
1.6800
-
Dec 19, 2025
1.6700
1.6700
1.6700
1.6700
1.6700
-
Dec 18, 2025
1.197
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
1.6600
1.6600
1.6600
1.6600
1.6600
-
Dec 17, 2025
2.8200
2.8200
2.8200
2.8200
1.6230
-
Dec 16, 2025
2.8400
2.8400
2.8400
2.8400
1.6345
-
Dec 15, 2025
2.8800
2.8800
2.8800
2.8800
1.6575
-
Dec 12, 2025
2.8800
2.8800
2.8800
2.8800
1.6575
-
Dec 11, 2025
2.9200
2.9200
2.9200
2.9200
1.6806
-
Dec 10, 2025
2.9100
2.9100
2.9100
2.9100
1.6748
-
Dec 9, 2025
2.9000
2.9000
2.9000
2.9000
1.6690
-
Dec 8, 2025
2.8500
2.8500
2.8500
2.8500
1.6403
-
Dec 5, 2025
2.8600
2.8600
2.8600
2.8600
1.6460
-
Dec 4, 2025
2.8500
2.8500
2.8500
2.8500
1.6403
-
Dec 3, 2025
2.8600
2.8600
2.8600
2.8600
1.6460
-
Dec 2, 2025
2.8700
2.8700
2.8700
2.8700
1.6518
-
Dec 1, 2025
2.8900
2.8900
2.8900
2.8900
1.6633
-
Nov 28, 2025
2.9200
2.9200
2.9200
2.9200
1.6806
-
Nov 26, 2025
2.8900
2.8900
2.8900
2.8900
1.6633
-
Nov 25, 2025
2.8600
2.8600
2.8600
2.8600
1.6460
-
Nov 24, 2025
2.8300
2.8300
2.8300
2.8300
1.6288
-
Nov 21, 2025
2.7900
2.7900
2.7900
2.7900
1.6057
-
Nov 20, 2025
2.8000
2.8000
2.8000
2.8000
1.6115
-
Nov 19, 2025
2.8300
2.8300
2.8300
2.8300
1.6288
-
Nov 18, 2025
2.8400
2.8400
2.8400
2.8400
1.6345
-
Nov 17, 2025
2.8600
2.8600
2.8600
2.8600
1.6460
-
Nov 14, 2025
2.8800
2.8800
2.8800
2.8800
1.6575
-
Nov 13, 2025
2.8700
2.8700
2.8700
2.8700
1.6518
-
Nov 12, 2025
2.8600
2.8600
2.8600
2.8600
1.6460
-
Nov 11, 2025
2.8600
2.8600
2.8600
2.8600
1.6460
-
Nov 10, 2025
2.8700
2.8700
2.8700
2.8700
1.6518
-
Nov 7, 2025
2.8500
2.8500
2.8500
2.8500
1.6403
-
Nov 6, 2025
2.8700
2.8700
2.8700
2.8700
1.6518
-
Nov 5, 2025
2.9000
2.9000
2.9000
2.9000
1.6690
-
Nov 4, 2025
2.8800
2.8800
2.8800
2.8800
1.6575
-
Nov 3, 2025
2.9100
2.9100
2.9100
2.9100
1.6748
-
