VanEck Emerging Markets Fund Class I (EMRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.68
+0.08 (0.55%)
At close: Apr 28, 2025
EMRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.55% |
| Apr 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.07% |
| Apr 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.11% |
| Apr 23, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.41% |
| Apr 22, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.93% |
| Apr 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Apr 17, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.45% |
| Apr 16, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.57% |
| Apr 15, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.08% |
| Apr 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.54% |
| Apr 11, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2.25% |
| Apr 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.70% |
| Apr 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 4.80% |
| Apr 8, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.84% |
| Apr 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.90% |
| Apr 4, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -5.82% |
| Apr 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.19% |
| Apr 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.76% |
| Apr 1, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.35% |
| Mar 31, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.10% |
| Mar 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.75% |
| Mar 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.54% |
| Mar 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.67% |
| Mar 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% |
| Mar 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.47% |
| Mar 21, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.47% |
| Mar 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.93% |
| Mar 19, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.07% |
| Mar 18, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.73% |
| Mar 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.82% |
| Mar 14, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 2.34% |
| Mar 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.82% |
| Mar 12, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.76% |
| Mar 11, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.76% |
| Mar 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -3.02% |
| Mar 7, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.74% |
| Mar 6, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.54% |
| Mar 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.48% |
| Mar 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.42% |
| Mar 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.83% |
| Feb 28, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.96% |
| Feb 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.62% |
| Feb 26, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.02% |
| Feb 25, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.54% |
| Feb 24, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.60% |
| Feb 21, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% |
| Feb 20, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.54% |
| Feb 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% |
| Feb 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.74% |
| Feb 14, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.54% |