VanEck Emerging Markets Fund Class Y (EMRYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.95
+0.01 (0.07%)
Apr 25, 2025, 4:00 PM EDT
EMRYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% |
| Mar 18, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.69% |
| Mar 17, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.76% |
| Mar 14, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.38% |
| Mar 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.86% |
| Mar 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.79% |
| Mar 11, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.73% |
| Mar 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -3.02% |
| Mar 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.78% |
| Mar 6, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.49% |
| Mar 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 3.43% |
| Mar 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.44% |
| Mar 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.87% |
| Feb 28, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.94% |
| Feb 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.63% |
| Feb 26, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.00% |
| Feb 25, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.50% |
| Feb 24, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.61% |
| Feb 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Feb 20, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.56% |
| Feb 19, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.70% |
| Feb 18, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.70% |
| Feb 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.57% |