VanEck Emerging Markets Fund (EMRYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.47
-0.15 (-0.85%)
Nov 6, 2025, 4:00 PM EST
EMRYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.46% |
| Nov 6, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.85% |
| Nov 5, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.17% |
| Nov 4, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -2.11% |
| Nov 3, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.30% |
| Oct 31, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.50% |
| Oct 30, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.22% |
| Oct 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.56% |
| Oct 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.34% |
| Oct 27, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.42% |
| Oct 24, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.80% |
| Oct 23, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.93% |
| Oct 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.23% |
| Oct 21, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.69% |
| Oct 20, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.63% |
| Oct 17, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.06% |
| Oct 16, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.23% |
| Oct 15, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.66% |
| Oct 14, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.88% |
| Oct 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.71% |
| Oct 10, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -3.32% |
| Oct 9, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.87% |
| Oct 8, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.46% |
| Oct 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.69% |
| Oct 6, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.58% |
| Oct 3, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.29% |
| Oct 2, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.94% |
| Oct 1, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.59% |
| Sep 30, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.12% |
| Sep 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.89% |
| Sep 26, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.71% |
| Sep 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.70% |
| Sep 24, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.35% |
| Sep 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.18% |
| Sep 22, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| Sep 19, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.47% |
| Sep 18, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.29% |
| Sep 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.41% |
| Sep 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.13% |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.72% |
| Sep 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.24% |
| Sep 11, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.03% |
| Sep 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.43% |
| Sep 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.68% |
| Sep 8, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.74% |
| Sep 5, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.00% |
| Sep 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Sep 3, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.25% |
| Sep 2, 2025 | 15.94 | 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% |