VanEck Emerging Markets Fund Class Y (EMRYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.93
-0.07 (-0.47%)
Jun 20, 2025, 4:00 PM EDT
EMRYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 20, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.47% |
| Jun 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.46% |
| Jun 17, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.79% |
| Jun 16, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.06% |
| Jun 13, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.57% |
| Jun 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| Jun 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| Jun 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.39% |
| Jun 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.46% |
| Jun 6, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.33% |
| Jun 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.60% |
| Jun 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.87% |
| Jun 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Jun 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.15% |
| 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% |