VanEck Emerging Markets Fund Class C (EMRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.19
+0.16 (1.45%)
Apr 17, 2025, 4:00 PM EDT
EMRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.51% |
| Apr 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Apr 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.12% |
| Apr 23, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.40% |
| Apr 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.97% |
| Apr 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Apr 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.45% |
| Apr 16, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.61% |
| Apr 15, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.08% |
| Apr 14, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.46% |
| Apr 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.25% |
| Apr 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.66% |
| Apr 9, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 4.82% |
| Apr 8, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.86% |
| Apr 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.88% |
| Apr 4, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -5.86% |
| Apr 3, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.22% |
| Apr 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.78% |
| Apr 1, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.35% |
| Mar 31, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.11% |
| Mar 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.76% |
| Mar 27, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.59% |
| Mar 26, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.67% |
| Mar 25, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% |
| Mar 24, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.42% |
| Mar 21, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.42% |
| Mar 20, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.91% |
| Mar 19, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Mar 18, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.66% |
| Mar 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.76% |
| Mar 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.31% |
| Mar 13, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.77% |
| Mar 12, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.68% |
| Mar 11, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.78% |
| Mar 10, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -3.01% |
| Mar 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.76% |
| Mar 6, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.50% |
| Mar 5, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 3.38% |
| Mar 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.44% |
| Mar 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% |
| Feb 28, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.94% |
| Feb 27, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.60% |
| Feb 26, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.02% |
| Feb 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.59% |
| Feb 24, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.58% |
| Feb 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% |
| Feb 20, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.58% |
| Feb 19, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.75% |
| Feb 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.75% |
| Feb 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.59% |