VanEck Emerging Markets Fund (EMRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.80
-0.06 (-0.36%)
Aug 29, 2025, 4:00 PM EDT
EMRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 28, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% |
| Aug 27, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.65% |
| Aug 26, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.29% |
| Aug 25, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.06% |
| Aug 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.43% |
| Aug 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.24% |
| Aug 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.42% |
| Aug 19, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.65% |
| Aug 18, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.24% |
| Aug 15, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.36% |
| Aug 14, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.06% |
| Aug 13, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.95% |
| Aug 12, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.96% |
| Aug 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.06% |
| Aug 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% |
| 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% |