VanEck Emerging Markets Z (EMRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.78
-0.16 (-0.76%)
At close: Oct 15, 2026
EMRZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.76% |
| Oct 14, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.70% |
| Oct 13, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.28% |
| Oct 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.00% |
| Oct 9, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.47% |
| Oct 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.47% |
| Oct 7, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.33% |
| Oct 6, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.62% |
| Oct 5, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 2.21% |
| Oct 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.05% |
| Oct 1, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.37% |
| Sep 30, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.22% |
| Sep 29, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.27% |
| Sep 28, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.99% |
| Sep 25, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.25% |
| Sep 24, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.24% |
| Sep 23, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.56% |
| Sep 22, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.30% |
| Sep 21, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 3.14% |
| Sep 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.68% |
| Sep 17, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.70% |
| Sep 16, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.05% |
| Sep 15, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.69% |
| Sep 14, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.71% |
| Sep 11, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.81% |
| Sep 10, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.54% |
| Sep 9, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.66% |
| Sep 8, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.93% |
| Sep 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% |
| Sep 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.04% |
| Sep 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.59% |
| Sep 1, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.05% |
| Aug 31, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.81% |
| Aug 28, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.02% |
| Aug 27, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.27% |
| 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% |