VanEck Emerging Markets A (GBFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.05
-0.16 (-0.93%)
Nov 7, 2025, 8:10 AM EST
GBFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Nov 6, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.93% |
| Nov 5, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.17% |
| Nov 4, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.11% |
| Nov 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.33% |
| Oct 31, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.52% |
| Oct 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.23% |
| Oct 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.52% |
| Oct 28, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.29% |
| Oct 27, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.40% |
| Oct 24, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.82% |
| Oct 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.89% |
| Oct 22, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% |
| Oct 21, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.65% |
| Oct 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.61% |
| Oct 17, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Oct 16, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.18% |
| Oct 15, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.63% |
| Oct 14, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.90% |
| Oct 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 2.77% |
| Oct 10, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -3.34% |
| Oct 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.89% |
| Oct 8, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.47% |
| Oct 7, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.71% |
| Oct 6, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.59% |
| Oct 3, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.30% |
| Oct 2, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.96% |
| Oct 1, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.54% |
| Sep 30, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.06% |
| Sep 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.85% |
| Sep 26, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.72% |
| Sep 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.72% |
| Sep 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| Sep 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.18% |
| Sep 22, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.12% |
| Sep 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.54% |
| Sep 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.30% |
| Sep 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.42% |
| Sep 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.16% |
| Sep 15, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.67% |
| Sep 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% |
| Sep 11, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.06% |
| Sep 10, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.44% |
| Sep 9, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.63% |
| Sep 8, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.76% |
| Sep 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.96% |
| Sep 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.19% |
| Sep 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Sep 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.57% |
| Aug 29, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.38% |