VanEck Emerging Markets Fund Class Y (EMRYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.91
-0.03 (-0.20%)
May 23, 2025, 4:00 PM EDT
EMRYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.21% |
| May 29, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |
| May 28, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| May 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% |
| May 23, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.20% |
| May 22, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| May 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% |
| May 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.73% |
| May 19, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.53% |
| May 16, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.27% |
| May 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.20% |
| May 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.67% |
| May 13, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| May 12, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 2.55% |
| May 9, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.91% |
| May 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.07% |
| May 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| May 6, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% |
| May 5, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| May 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.06% |
| May 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.21% |
| Apr 30, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| Apr 29, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.36% |
| Apr 28, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.50% |
| Apr 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| Apr 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.16% |
| Apr 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.40% |
| Apr 22, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.87% |
| Apr 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Apr 17, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.52% |
| Apr 16, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.57% |
| Apr 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.06% |
| Apr 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.54% |
| Apr 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.20% |
| Apr 10, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.62% |
| Apr 9, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 4.78% |
| Apr 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.88% |
| Apr 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.81% |
| Apr 4, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -5.87% |
| Apr 3, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.23% |
| Apr 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.80% |
| Apr 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.36% |
| Mar 31, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.15% |
| Mar 28, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.76% |
| Mar 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% |
| Mar 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.63% |
| Mar 25, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.28% |
| Mar 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.42% |
| Mar 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.42% |
| Mar 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.97% |