VanEck Emerging Markets A (GBFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.67
-0.06 (-0.38%)
Sep 2, 2025, 8:09 AM EDT
GBFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | - | - |
| Aug 29, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.38% |
| Aug 28, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.19% |
| Aug 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% |
| Aug 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.25% |
| Aug 25, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.13% |
| Aug 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.47% |
| Aug 21, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.19% |
| Aug 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.38% |
| Aug 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.63% |
| Aug 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.19% |
| Aug 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.32% |
| Aug 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.01% |
| Aug 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.96% |
| Aug 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.97% |
| Aug 11, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.06% |
| Aug 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.26% |
| Aug 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.50% |
| Aug 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| Aug 5, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% |
| Aug 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.93% |
| Aug 1, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.99% |
| Jul 31, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.46% |
| Jul 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.91% |
| Jul 29, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.20% |
| Jul 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.78% |
| Jul 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.26% |
| Jul 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% |
| Jul 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.39% |
| Jul 21, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.19% |
| Jul 17, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.26% |
| Jul 16, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% |
| Jul 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.92% |
| Jul 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Jul 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.78% |
| Jul 10, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.26% |
| Jul 9, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| Jul 8, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.72% |
| Jul 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.10% |
| Jul 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.72% |
| Jul 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.26% |
| Jul 1, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.13% |
| Jun 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.07% |
| Jun 27, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Jun 26, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.05% |
| 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% |