Skip to main content
logo
VanEck Emerging Markets Fund Class I (EMRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.40
-0.20 (-1.08%)
At close: Apr 2, 2026

EMRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202618.4018.4018.4018.40--1.08%
Apr 1, 202618.6018.6018.6018.6018.601.97%
Mar 31, 202618.2418.2418.2418.2418.243.23%
Mar 30, 202617.6717.6717.6717.6717.67-1.23%
Mar 27, 202617.8917.8917.8917.8917.89-1.21%
Mar 26, 202618.1118.1118.1118.1118.11-4.08%
Mar 25, 202618.8818.8818.8818.8818.881.67%
Mar 24, 202618.5718.5718.5718.5718.57-0.32%
Mar 23, 202618.6318.6318.6318.6318.632.08%
Mar 20, 202618.2518.2518.2518.2518.25-3.29%
Mar 19, 202618.8718.8718.8718.8718.87-0.47%
Mar 18, 202618.9618.9618.9618.9618.96-1.10%
Mar 17, 202619.1719.1719.1719.1719.170.42%
Mar 16, 202619.0919.0919.0919.0919.092.80%
Mar 13, 202618.5718.5718.5718.5718.57-0.16%
Mar 12, 202618.6018.6018.6018.6018.60-3.78%
Mar 11, 202619.3319.3319.3319.3319.330.05%
Mar 10, 202619.3219.3219.3219.3219.322.11%
Mar 9, 202618.9218.9218.9218.9218.92-1.15%
Mar 6, 202619.1419.1419.1419.1419.14-
Mar 5, 202619.1419.1419.1419.1419.14-0.16%
Mar 4, 202619.1719.1719.1719.1719.170.47%
Mar 3, 202619.0819.0819.0819.0819.08-5.87%
Mar 2, 202620.2720.2720.2720.2720.27-0.73%
Feb 27, 202620.4220.4220.4220.4220.42-1.07%
Feb 26, 202620.6420.6420.6420.6420.64-0.24%
Feb 25, 202620.6920.6920.6920.6920.690.68%
Feb 24, 202620.5520.5520.5520.5520.551.68%
Feb 23, 202620.2120.2120.2120.2120.21-0.98%
Feb 20, 202620.4120.4120.4120.4120.411.95%
Feb 19, 202620.0220.0220.0220.0220.02-0.65%
Feb 18, 202620.1520.1520.1520.1520.150.70%
Feb 17, 202620.0120.0120.0120.0120.010.10%
Feb 13, 202619.9919.9919.9919.9919.991.73%
Feb 12, 202619.6519.6519.6519.6519.65-2.43%
Feb 11, 202620.1420.1420.1420.1420.140.55%
Feb 10, 202620.0320.0320.0320.0320.03-
Feb 9, 202620.0320.0320.0320.0320.031.16%
Feb 6, 202619.8019.8019.8019.8019.802.22%
Feb 5, 202619.3719.3719.3719.3719.37-1.27%
Feb 4, 202619.6219.6219.6219.6219.62-1.11%
Feb 3, 202619.8419.8419.8419.8419.840.81%
Feb 2, 202619.6819.6819.6819.6819.680.15%
Jan 30, 202619.6519.6519.6519.6519.65-1.26%
Jan 29, 202619.9019.9019.9019.9019.90-0.45%
Jan 28, 202619.9919.9919.9919.9919.991.22%
Jan 27, 202619.7519.7519.7519.7519.751.96%
Jan 26, 202619.3719.3719.3719.3719.370.10%
Jan 23, 202619.3519.3519.3519.3519.35-0.05%
Jan 22, 202619.3619.3619.3619.3619.361.36%