VanEck Emerging Markets Fund Class A (GBFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.39
-0.02 (-0.10%)
Jul 9, 2026, 8:10 AM EST
GBFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| Jul 8, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.10% |
| Jul 7, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -3.13% |
| Jul 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 3.84% |
| Jul 2, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -2.08% |
| Jul 1, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.89% |
| Jun 30, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% |
| Jun 29, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.07% |
| Jun 26, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.67% |
| Jun 25, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.55% |
| Jun 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% |
| Jun 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.37% |
| Jun 22, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.65% |
| Jun 18, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 3.30% |
| Jun 17, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.24% |
| Jun 16, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.46% |
| Jun 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.75% |
| Jun 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.97% |
| Jun 11, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 5.12% |
| Jun 10, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.50% |
| Jun 9, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.50% |
| Jun 8, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.86% |
| Jun 5, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -6.57% |
| Jun 4, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.31% |
| Jun 3, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.79% |
| Jun 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.61% |
| Jun 1, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.78% |
| May 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.62% |
| May 28, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.53% |
| May 27, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.38% |
| May 26, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 3.12% |
| May 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.39% |
| May 21, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.40% |
| May 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.83% |
| May 19, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.41% |
| May 18, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.35% |
| May 15, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -4.03% |
| May 14, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.10% |
| May 13, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.81% |
| May 12, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.39% |
| May 11, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.92% |
| May 8, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| May 7, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.57% |
| May 6, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 3.98% |
| May 5, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.21% |
| May 4, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.95% |
| May 1, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Apr 30, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.72% |
| Apr 29, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.42% |
| Apr 28, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.18% |