VanEck Emerging Markets Fund (EMRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.86
-0.06 (-0.35%)
Aug 29, 2025, 4:00 PM EDT
EMRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.59% |
| Aug 26, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.29% |
| Aug 25, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.12% |
| Aug 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.49% |
| Aug 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.24% |
| Aug 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% |
| Aug 19, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.65% |
| Aug 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Aug 15, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.30% |
| Aug 14, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.06% |
| Aug 13, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.01% |
| Aug 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.96% |
| Aug 11, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.06% |
| Aug 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Aug 7, 2025 | 16.74 | 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% |