VanEck Emerging Markets Fund Class I (EMRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.07
-0.17 (-1.05%)
Aug 1, 2025, 4:00 PM EDT
EMRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.52% |
| Aug 6, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.24% |
| Aug 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Aug 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.99% |
| Aug 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.05% |
| Jul 31, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.43% |
| Jul 30, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.91% |
| Jul 29, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.24% |
| Jul 28, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.85% |
| Jul 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.24% |
| Jul 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.66% |
| Jul 23, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.27% |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Jul 21, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.42% |
| Jul 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.24% |
| Jul 17, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.30% |
| Jul 16, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.06% |
| Jul 15, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.98% |
| Jul 14, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.06% |
| Jul 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.73% |
| Jul 10, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% |
| Jul 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% |
| Jul 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.80% |
| Jul 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.15% |
| Jul 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.73% |
| Jul 2, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.30% |
| Jul 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.06% |
| Jun 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% |
| Jun 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.06% |
| Jun 26, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.11% |
| Jun 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.25% |
| Jun 24, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 3.05% |
| Jun 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.64% |
| Jun 20, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.45% |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.51% |
| Jun 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.82% |
| Jun 16, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.14% |
| Jun 13, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.63% |
| Jun 12, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.50% |
| Jun 11, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.25% |
| Jun 10, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| Jun 9, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% |
| Jun 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.38% |
| Jun 5, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.57% |
| Jun 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.90% |
| Jun 3, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Jun 2, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.17% |
| May 30, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.22% |
| May 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.06% |
| May 28, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.32% |