VanEck Emerging Markets Fund Class A (GBFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.66
+0.01 (0.07%)
Apr 28, 2025, 8:09 AM EDT
GBFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | - | - |
| 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% |
| Mar 17, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.80% |
| Mar 14, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 2.35% |
| Mar 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.80% |
| Mar 12, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.73% |
| Mar 11, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.74% |
| Mar 10, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -3.02% |
| Mar 7, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.80% |
| Mar 6, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.50% |
| Mar 5, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 3.43% |
| Mar 4, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Mar 3, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.89% |
| Feb 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.95% |
| Feb 27, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.59% |
| Feb 26, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.95% |
| Feb 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.51% |
| Feb 24, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.57% |
| Feb 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| Feb 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.57% |
| Feb 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.71% |
| Feb 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.79% |
| Feb 14, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.58% |