VanEck Emerging Markets Fund Class A (GBFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.18
+0.03 (0.20%)
Jun 26, 2025, 8:09 AM EDT
GBFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| Jun 25, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.20% |
| Jun 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.13% |
| Jun 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.55% |
| Jun 20, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.41% |
| Jun 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% |
| Jun 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.81% |
| Jun 16, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.09% |
| Jun 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.61% |
| Jun 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.47% |
| Jun 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.20% |
| Jun 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.33% |
| Jun 9, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.47% |
| Jun 6, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% |
| Jun 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |
| Jun 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.89% |
| Jun 3, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Jun 2, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.18% |
| May 30, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.23% |
| May 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.07% |
| 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% |