VanEck Emerging Markets Fund Class Z (EMRZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.28
+0.27 (1.93%)
Apr 22, 2025, 4:00 PM EDT
EMRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.07% |
| Mar 18, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.72% |
| Mar 17, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.81% |
| Mar 14, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.33% |
| Mar 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.82% |
| Mar 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.75% |
| Mar 11, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.76% |
| Mar 10, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -3.01% |
| Mar 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.74% |
| Mar 6, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.54% |
| Mar 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% |
| Mar 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.42% |
| Mar 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.83% |
| Feb 28, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.96% |
| Feb 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.62% |
| Feb 26, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.02% |
| Feb 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% |
| Feb 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.60% |
| Feb 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.13% |
| Feb 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% |
| Feb 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.66% |
| Feb 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.74% |
| Feb 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.61% |
| Feb 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.09% |