VanEck Emerging Markets Fund (EMRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.22
-0.08 (-0.44%)
Nov 7, 2025, 4:00 PM EST
EMRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.44% |
| Nov 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.87% |
| Nov 5, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.22% |
| Nov 4, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.13% |
| Nov 3, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.29% |
| Oct 31, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.48% |
| Oct 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.27% |
| Oct 29, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.54% |
| Oct 28, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.32% |
| Oct 27, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.47% |
| Oct 24, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.77% |
| Oct 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.94% |
| Oct 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% |
| Oct 21, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.66% |
| Oct 20, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.67% |
| Oct 17, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Oct 16, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.17% |
| Oct 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.58% |
| Oct 14, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.84% |
| Oct 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 2.70% |
| Oct 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.28% |
| Oct 9, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.88% |
| Oct 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.50% |
| Oct 7, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.71% |
| Oct 6, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.61% |
| Oct 3, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.28% |
| Oct 2, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.95% |
| Oct 1, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.51% |
| Sep 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.06% |
| Sep 29, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.91% |
| Sep 26, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.73% |
| Sep 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.73% |
| Sep 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.34% |
| Sep 23, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.17% |
| Sep 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.11% |
| Sep 19, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.50% |
| Sep 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.28% |
| Sep 17, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.39% |
| Sep 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.19% |
| Sep 15, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.69% |
| Sep 12, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.23% |
| Sep 11, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.04% |
| Sep 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.47% |
| Sep 9, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.64% |
| Sep 8, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.77% |
| Sep 5, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.95% |
| Sep 4, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.18% |
| Sep 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.24% |
| Sep 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% |
| Aug 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.36% |