VanEck Emerging Markets I (EMRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.73
-0.16 (-0.77%)
At close: Oct 15, 2026
EMRIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.77% |
| Oct 14, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -2.75% |
| Oct 13, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.29% |
| Oct 12, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.96% |
| Oct 9, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.48% |
| Oct 8, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.48% |
| Oct 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.38% |
| Oct 6, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.62% |
| Oct 5, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.21% |
| Oct 2, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.09% |
| Oct 1, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.37% |
| Sep 30, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.22% |
| Sep 29, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.32% |
| Sep 28, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.99% |
| Sep 25, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.25% |
| Sep 24, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.19% |
| Sep 23, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.61% |
| Sep 22, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.35% |
| Sep 21, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 3.11% |
| Sep 18, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.68% |
| Sep 17, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.71% |
| Sep 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.09% |
| Sep 15, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.73% |
| Sep 14, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.72% |
| Sep 11, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.81% |
| Sep 10, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.55% |
| Sep 9, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.66% |
| Sep 8, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.98% |
| Sep 4, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.85% |
| Sep 3, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.04% |
| Sep 2, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.59% |
| Sep 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.05% |
| Aug 31, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.77% |
| Aug 28, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.03% |
| Aug 27, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.27% |
| Aug 26, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.09% |
| Aug 25, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.73% |
| Aug 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.87% |
| Aug 21, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.63% |
| Aug 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.10% |
| Aug 19, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.14% |
| Aug 18, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.72% |
| Aug 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.17% |
| Aug 14, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.09% |
| Aug 13, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.45% |
| Aug 12, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.89% |
| Aug 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.28% |
| Aug 10, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.28% |
| Aug 7, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% |
| Aug 6, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.19% |