VanEck Emerging Markets Fund (EMRYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.94
-0.10 (-0.62%)
Sep 2, 2025, 4:00 PM EDT
EMRYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | -0.62% |
| Aug 29, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.37% |
| Aug 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.25% |
| Aug 27, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.62% |
| Aug 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.31% |
| Aug 25, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.12% |
| Aug 22, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.50% |
| Aug 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
| Aug 20, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.37% |
| Aug 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.68% |
| Aug 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.25% |
| Aug 15, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.31% |
| Aug 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.05% |
| Aug 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.00% |
| Aug 12, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% |
| Aug 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.06% |
| Aug 8, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.25% |
| Aug 7, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.53% |
| Aug 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.26% |
| Aug 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Aug 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.95% |
| Aug 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.03% |
| Jul 31, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.45% |
| Jul 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.89% |
| Jul 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.26% |
| Jul 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.82% |
| Jul 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.25% |
| Jul 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% |
| Jul 23, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% |
| Jul 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.38% |
| Jul 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Jul 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| Jul 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.25% |
| Jul 16, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| Jul 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% |
| Jul 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Jul 11, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.76% |
| Jul 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Jul 9, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% |
| Jul 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.77% |
| Jul 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.14% |
| Jul 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.77% |
| Jul 2, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.32% |
| Jul 1, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Jun 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Jun 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Jun 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.16% |
| Jun 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.19% |
| Jun 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 3.06% |
| Jun 23, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.60% |