VanEck Emerging Markets Fund Class Z (EMRZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.68
+0.02 (0.13%)
May 29, 2025, 4:00 PM EDT
EMRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.21% |
| May 29, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.13% |
| May 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.32% |
| May 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.32% |
| May 23, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.25% |
| May 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| May 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.38% |
| May 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.76% |
| May 19, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.57% |
| May 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.25% |
| May 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| May 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.64% |
| May 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.45% |
| May 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 2.56% |
| May 9, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| May 8, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% |
| May 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% |
| May 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.07% |
| May 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.07% |
| May 2, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.96% |
| May 1, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% |
| Apr 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% |
| Apr 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Apr 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.55% |
| Apr 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.07% |
| Apr 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.10% |
| Apr 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.40% |
| Apr 22, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.93% |
| Apr 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Apr 17, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.52% |
| Apr 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.64% |
| Apr 15, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% |
| Apr 14, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.54% |
| Apr 11, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.24% |
| Apr 10, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.69% |
| Apr 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.78% |
| Apr 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.84% |
| Apr 7, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -2.82% |
| Apr 4, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -5.87% |
| Apr 3, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -2.19% |
| Apr 2, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.76% |
| Apr 1, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.35% |
| Mar 31, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.09% |
| Mar 28, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.75% |
| Mar 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.54% |
| Mar 26, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.67% |
| Mar 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| Mar 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.47% |
| Mar 21, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.47% |
| Mar 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.93% |