VanEck Emerging Markets Fund (EMRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.50
-0.40 (-2.12%)
Nov 4, 2025, 4:00 PM EST
EMRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.86% |
| Nov 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.16% |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% |
| Nov 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.29% |
| Oct 31, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.48% |
| Oct 30, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.21% |
| Oct 29, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.54% |
| Oct 28, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.32% |
| Oct 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.46% |
| Oct 24, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.76% |
| Oct 23, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.94% |
| Oct 22, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.27% |
| Oct 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.65% |
| Oct 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.66% |
| Oct 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| Oct 16, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.17% |
| Oct 15, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.63% |
| Oct 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.89% |
| Oct 13, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2.75% |
| Oct 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -3.32% |
| Oct 9, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.88% |
| Oct 8, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.50% |
| Oct 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.71% |
| Oct 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.61% |
| Oct 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.95% |
| Oct 1, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.56% |
| Sep 30, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.11% |
| Sep 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.90% |
| Sep 26, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.73% |
| Sep 25, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.72% |
| Sep 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Sep 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Sep 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.06% |
| Sep 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.50% |
| Sep 18, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.28% |
| Sep 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.45% |
| Sep 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.13% |
| Sep 15, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.68% |
| Sep 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.29% |
| Sep 11, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.04% |
| Sep 10, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.41% |
| Sep 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.64% |
| Sep 8, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.76% |
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.01% |
| Sep 4, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% |
| Sep 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.24% |
| Sep 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.59% |
| Aug 29, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.35% |
| Aug 28, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |