VanEck Emerging Markets Z (EMRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.40
-0.02 (-0.09%)
At close: Aug 26, 2026
EMRZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.09% |
| Aug 25, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.77% |
| Aug 24, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.87% |
| Aug 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.58% |
| Aug 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.14% |
| Aug 19, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.14% |
| Aug 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.76% |
| Aug 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.21% |
| Aug 14, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.09% |
| Aug 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.45% |
| Aug 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.84% |
| Aug 11, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.32% |
| Aug 10, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.28% |
| Aug 7, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.69% |
| Aug 6, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.24% |
| Aug 5, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.64% |
| Aug 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.71% |
| Aug 3, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.79% |
| Jul 31, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.48% |
| Jul 30, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 3.66% |
| Jul 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.65% |
| Jul 28, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.12% |
| Jul 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.76% |
| Jul 24, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.09% |
| Jul 23, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.65% |
| Jul 22, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.73% |
| Jul 21, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 3.37% |
| Jul 20, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.09% |
| Jul 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% |
| Jul 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.01% |
| Jul 15, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.23% |
| Jul 14, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.54% |
| Jul 13, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -3.51% |
| Jul 10, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.72% |
| Jul 9, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.96% |
| Jul 8, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| Jul 7, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.10% |
| Jul 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.86% |
| Jul 2, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.07% |
| Jul 1, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.94% |
| Jun 30, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.39% |
| Jun 29, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.09% |
| Jun 26, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.69% |
| Jun 25, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.58% |
| Jun 24, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.18% |
| Jun 23, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -5.35% |
| Jun 22, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.65% |
| Jun 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.34% |
| Jun 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.27% |
| Jun 16, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.44% |