VanEck Emerging Markets Fund Class Z (EMRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.74
+0.25 (1.52%)
Aug 7, 2025, 4:00 PM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | 1.52% |
| Aug 6, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Aug 5, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Aug 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.98% |
| Aug 1, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.04% |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.43% |
| Jul 30, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.91% |
| Jul 29, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
| Jul 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.78% |
| Jul 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.24% |
| Jul 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.66% |
| Jul 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.27% |
| Jul 22, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.36% |
| Jul 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| Jul 18, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.24% |
| Jul 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.30% |
| Jul 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.06% |
| Jul 15, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.98% |
| Jul 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.06% |
| Jul 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.73% |
| Jul 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% |
| Jul 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| Jul 8, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.79% |
| Jul 7, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.15% |
| Jul 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.73% |
| Jul 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.30% |
| Jul 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.06% |
| Jun 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Jun 27, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Jun 26, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.10% |
| Jun 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.18% |
| Jun 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 3.04% |
| Jun 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.64% |
| Jun 20, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.44% |
| Jun 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% |
| Jun 17, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.81% |
| Jun 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.08% |
| Jun 13, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.62% |
| Jun 12, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% |
| Jun 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.19% |
| Jun 10, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.37% |
| Jun 9, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.44% |
| Jun 6, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.44% |
| Jun 5, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.51% |
| Jun 4, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.96% |
| Jun 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Jun 2, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.10% |
| 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% |