VanEck Emerging Markets Fund Class I (EMRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.58
-0.24 (-1.15%)
At close: Apr 28, 2026

EMRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202620.5820.5820.5820.5820.58-1.15%
Apr 27, 202620.8220.8220.8220.8220.820.97%
Apr 24, 202620.6220.6220.6220.6220.621.33%
Apr 23, 202620.3520.3520.3520.3520.35-1.60%
Apr 22, 202620.6820.6820.6820.6820.680.78%
Apr 21, 202620.5220.5220.5220.5220.52-0.73%
Apr 20, 202620.6720.6720.6720.6720.67-1.10%
Apr 17, 202620.9020.9020.9020.9020.901.60%
Apr 16, 202620.5720.5720.5720.5720.570.24%
Apr 15, 202620.5220.5220.5220.5220.521.03%
Apr 14, 202620.3120.3120.3120.3120.311.50%
Apr 13, 202620.0120.0120.0120.0120.011.06%
Apr 10, 202619.8019.8019.8019.8019.800.15%
Apr 9, 202619.7719.7719.7719.7719.77-0.10%
Apr 8, 202619.7919.7919.7919.7919.796.23%
Apr 7, 202618.6318.6318.6318.6318.630.32%
Apr 6, 202618.5718.5718.5718.5718.570.92%
Apr 2, 202618.4018.4018.4018.4018.40-1.08%
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%