VanEck Emerging Markets Fund Class I (EMRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.61
-0.03 (-0.19%)
May 23, 2025, 4:00 PM EDT
EMRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 27, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% |
| May 23, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| May 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| May 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.38% |
| May 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.76% |
| May 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.51% |
| May 16, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.25% |
| May 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| May 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.70% |
| May 13, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.39% |
| May 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.57% |
| May 9, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.93% |
| May 8, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| May 7, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% |
| May 6, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.13% |
| May 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| May 2, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.96% |
| May 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| Apr 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% |
| Apr 29, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.34% |
| 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% |