VanEck MSCI Multifactor Emerging Markets Equity ETF (ASX:EMKT)
Australia · Delayed Price · Currency is AUD 30.87
+0.07 (0.23%)
At close: Dec 5, 2025
ASX:EMKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.89 | 31.66 | 30.83 | 30.87 | 30.87 | 0.23% | 51,259 |
| Dec 4, 2025 | 31.00 | 31.62 | 30.80 | 30.80 | 30.80 | -0.03% | 76,776 |
| Dec 3, 2025 | 31.15 | 31.30 | 30.81 | 30.81 | 30.81 | -2.00% | 134,021 |
| Dec 2, 2025 | 31.77 | 31.77 | 31.15 | 31.44 | 31.44 | 0.87% | 126,408 |
| Dec 1, 2025 | 30.90 | 31.25 | 30.81 | 31.17 | 31.17 | 0.91% | 29,228 |
| Nov 28, 2025 | 31.15 | 31.66 | 30.89 | 30.89 | 30.89 | -0.68% | 43,530 |
| Nov 27, 2025 | 31.10 | 31.33 | 31.00 | 31.10 | 31.10 | - | 27,961 |
| Nov 26, 2025 | 30.95 | 31.77 | 30.95 | 31.10 | 31.10 | 0.88% | 147,066 |
| Nov 25, 2025 | 30.72 | 31.17 | 30.72 | 30.83 | 30.83 | 0.59% | 21,749 |
| Nov 24, 2025 | 30.79 | 31.12 | 30.65 | 30.65 | 30.65 | -0.45% | 40,218 |
| Nov 21, 2025 | 31.01 | 31.02 | 30.59 | 30.79 | 30.79 | -2.10% | 26,915 |
| Nov 20, 2025 | 31.97 | 31.97 | 31.10 | 31.45 | 31.45 | 1.32% | 65,389 |
| Nov 19, 2025 | 31.07 | 31.22 | 30.81 | 31.04 | 31.04 | - | 33,295 |
| Nov 18, 2025 | 31.51 | 31.56 | 31.04 | 31.04 | 31.04 | -1.83% | 41,181 |
| Nov 17, 2025 | 33.00 | 33.15 | 31.51 | 31.62 | 31.62 | -0.06% | 36,185 |
| Nov 14, 2025 | 31.75 | 31.77 | 31.50 | 31.64 | 31.64 | -1.00% | 41,038 |
| Nov 13, 2025 | 31.88 | 32.05 | 31.71 | 31.96 | 31.96 | -0.09% | 34,688 |
| Nov 12, 2025 | 31.67 | 32.10 | 31.67 | 31.99 | 31.99 | 1.43% | 42,473 |
| Nov 11, 2025 | 31.79 | 31.99 | 31.50 | 31.54 | 31.54 | -0.72% | 90,469 |
| Nov 10, 2025 | 31.11 | 31.81 | 31.11 | 31.77 | 31.77 | 2.12% | 22,401 |
| Nov 7, 2025 | 31.62 | 31.68 | 31.11 | 31.11 | 31.11 | -1.36% | 47,693 |
| Nov 6, 2025 | 31.21 | 31.99 | 30.98 | 31.54 | 31.54 | 1.51% | 53,051 |
| Nov 5, 2025 | 31.17 | 31.30 | 30.80 | 31.07 | 31.07 | -0.64% | 32,456 |
| Nov 4, 2025 | 32.21 | 32.21 | 31.25 | 31.27 | 31.27 | -0.60% | 59,992 |
| Nov 3, 2025 | 31.52 | 31.53 | 31.30 | 31.46 | 31.46 | -0.19% | 82,171 |
| Oct 31, 2025 | 31.35 | 31.59 | 31.35 | 31.52 | 31.52 | 0.54% | 29,730 |
| Oct 30, 2025 | 32.00 | 32.00 | 31.31 | 31.35 | 31.35 | 0.58% | 25,533 |
| Oct 29, 2025 | 31.30 | 31.30 | 31.06 | 31.17 | 31.17 | 0.35% | 65,606 |
| Oct 28, 2025 | 31.60 | 31.60 | 31.06 | 31.06 | 31.06 | -1.24% | 35,990 |
| Oct 27, 2025 | 31.50 | 31.64 | 31.19 | 31.45 | 31.45 | 0.90% | 44,425 |
| Oct 24, 2025 | 31.00 | 31.26 | 30.96 | 31.17 | 31.17 | 0.71% | 22,608 |
| Oct 23, 2025 | 30.94 | 31.09 | 30.84 | 30.95 | 30.95 | -0.42% | 31,938 |
| Oct 22, 2025 | 31.21 | 31.21 | 30.86 | 31.08 | 31.08 | -0.73% | 28,172 |
| Oct 21, 2025 | 31.21 | 31.47 | 31.16 | 31.31 | 31.31 | 1.00% | 27,704 |
| Oct 20, 2025 | 31.50 | 31.50 | 30.81 | 31.00 | 31.00 | 0.10% | 46,963 |
| Oct 17, 2025 | 31.01 | 31.25 | 30.90 | 30.97 | 30.97 | 0.19% | 25,993 |
| Oct 16, 2025 | 30.50 | 31.06 | 30.45 | 30.91 | 30.91 | 1.85% | 35,309 |
| Oct 15, 2025 | 30.02 | 30.39 | 29.99 | 30.35 | 30.35 | 1.10% | 132,222 |
| Oct 14, 2025 | 30.02 | 30.63 | 30.02 | 30.02 | 30.02 | 0.98% | 46,964 |
| Oct 13, 2025 | 29.50 | 30.24 | 29.50 | 29.73 | 29.73 | -0.97% | 137,216 |
| Oct 10, 2025 | 30.65 | 30.65 | 30.00 | 30.02 | 30.02 | -0.13% | 34,846 |
| Oct 9, 2025 | 30.00 | 30.13 | 29.86 | 30.06 | 30.06 | 0.54% | 19,037 |
| Oct 8, 2025 | 30.06 | 30.07 | 29.81 | 29.90 | 29.90 | -0.53% | 44,778 |
| Oct 7, 2025 | 29.87 | 30.13 | 29.87 | 30.06 | 30.06 | 0.67% | 29,681 |
| Oct 6, 2025 | 29.96 | 30.01 | 29.75 | 29.86 | 29.86 | -0.23% | 25,290 |
| Oct 3, 2025 | 30.00 | 30.00 | 29.75 | 29.93 | 29.93 | 0.40% | 35,964 |
| Oct 2, 2025 | 29.56 | 29.86 | 29.55 | 29.81 | 29.81 | 1.53% | 46,015 |
| Oct 1, 2025 | 29.97 | 29.97 | 29.25 | 29.36 | 29.36 | 0.82% | 150,912 |
| Sep 30, 2025 | 29.49 | 29.99 | 29.12 | 29.12 | 29.12 | -1.25% | 56,978 |
| Sep 29, 2025 | 29.41 | 29.78 | 29.33 | 29.49 | 29.49 | 0.44% | 27,446 |