VanEck Emerging Markets Fund Class A (GBFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.42
-0.18 (-1.23%)
May 30, 2025, 4:00 PM EDT
GBFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.27% |
| May 27, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.27% |
| May 23, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.21% |
| May 22, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| May 21, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.41% |
| May 20, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.74% |
| May 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.54% |
| May 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% |
| May 15, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% |
| May 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% |
| May 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.41% |
| May 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.54% |
| May 9, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.93% |
| May 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.14% |
| May 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.07% |
| May 6, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| May 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| May 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.95% |
| May 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Apr 30, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.15% |
| Apr 29, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.29% |
| Apr 28, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.51% |
| Apr 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% |
| Apr 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.19% |
| Apr 23, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.35% |
| Apr 22, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.91% |
| Apr 21, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Apr 17, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.48% |
| Apr 16, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.53% |
| Apr 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.00% |
| Apr 14, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.57% |
| Apr 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.25% |
| Apr 10, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.66% |
| Apr 9, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 4.71% |
| Apr 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% |
| Apr 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.87% |
| Apr 4, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -5.85% |
| Apr 3, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.20% |
| Apr 2, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.81% |
| Apr 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.30% |
| Mar 31, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.10% |
| Mar 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.80% |
| Mar 27, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.58% |
| Mar 26, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.65% |
| Mar 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.29% |
| Mar 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.43% |
| Mar 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.43% |
| Mar 20, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.92% |
| Mar 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Mar 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.71% |