VanEck Emerging Markets Fund Class Z (EMRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.61
-0.24 (-1.15%)
At close: Apr 28, 2026
EMRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.15% |
| Apr 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.97% |
| Apr 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.32% |
| Apr 23, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.59% |
| Apr 22, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.78% |
| Apr 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.72% |
| Apr 20, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.10% |
| Apr 17, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.55% |
| Apr 16, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.29% |
| Apr 15, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.03% |
| Apr 14, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.50% |
| Apr 13, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.06% |
| Apr 10, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.15% |
| Apr 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% |
| Apr 8, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 6.22% |
| Apr 7, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.32% |
| Apr 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.92% |
| Apr 2, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.07% |
| Apr 1, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.97% |
| Mar 31, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 3.22% |
| Mar 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.23% |
| Mar 27, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.21% |
| Mar 26, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -4.07% |
| Mar 25, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.67% |
| Mar 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.32% |
| Mar 23, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 2.08% |
| Mar 20, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -3.28% |
| Mar 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.47% |
| Mar 18, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.04% |
| Mar 17, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.37% |
| Mar 16, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.80% |
| Mar 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.11% |
| Mar 12, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -3.82% |
| Mar 11, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.05% |
| Mar 10, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.11% |
| Mar 9, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.10% |
| Mar 6, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Mar 5, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Mar 4, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.42% |
| Mar 3, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -5.86% |
| Mar 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.73% |
| Feb 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.06% |
| Feb 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.19% |
| Feb 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% |
| Feb 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.68% |
| Feb 23, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.98% |
| Feb 20, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 2.00% |
| Feb 19, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.69% |
| Feb 18, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.70% |
| Feb 17, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% |