VanEck Emerging Markets Fund Class I (EMRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
+0.33 (1.60%)
At close: Apr 17, 2026
EMRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.60% |
| Apr 16, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.24% |
| Apr 15, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.03% |
| Apr 14, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.50% |
| Apr 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.06% |
| Apr 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% |
| Apr 9, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.10% |
| Apr 8, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 6.23% |
| Apr 7, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.32% |
| Apr 6, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.92% |
| Apr 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% |
| Apr 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.97% |
| Mar 31, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 3.23% |
| Mar 30, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.23% |
| Mar 27, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.21% |
| Mar 26, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -4.08% |
| Mar 25, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.67% |
| Mar 24, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.32% |
| Mar 23, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 2.08% |
| Mar 20, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -3.29% |
| Mar 19, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.47% |
| Mar 18, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.10% |
| Mar 17, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.42% |
| Mar 16, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 2.80% |
| Mar 13, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.16% |
| Mar 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.78% |
| Mar 11, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.05% |
| Mar 10, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 2.11% |
| Mar 9, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.15% |
| Mar 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| Mar 5, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.16% |
| Mar 4, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.47% |
| Mar 3, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -5.87% |
| Mar 2, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.73% |
| Feb 27, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.07% |
| Feb 26, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.24% |
| Feb 25, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.68% |
| Feb 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.68% |
| Feb 23, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.98% |
| Feb 20, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.95% |
| Feb 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.65% |
| Feb 18, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.70% |
| Feb 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.10% |
| Feb 13, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.73% |
| Feb 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.43% |
| Feb 11, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.55% |
| Feb 10, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Feb 9, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.16% |
| Feb 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.22% |
| Feb 5, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.27% |