Canada markets closed

VanEck Emerging Markets Y (EMRYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.78-0.04 (-0.27%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202414.7814.7814.7814.7814.78-
Jun 27, 202414.8214.8214.8214.8214.82-
Jun 26, 202414.8214.8214.8214.8214.82-
Jun 25, 202414.8214.8214.8214.8214.82-
Jun 24, 202414.7614.7614.7614.7614.76-
Jun 21, 202414.7714.7714.7714.7714.77-
Jun 20, 202414.8414.8414.8414.8414.84-
Jun 18, 202414.8914.8914.8914.8914.89-
Jun 17, 202414.7814.7814.7814.7814.78-
Jun 14, 202414.7614.7614.7614.7614.76-
Jun 13, 202414.7914.7914.7914.7914.79-
Jun 12, 202414.8014.8014.8014.8014.80-
Jun 11, 202414.6814.6814.6814.6814.68-
Jun 10, 202414.7314.7314.7314.7314.73-
Jun 07, 202414.7014.7014.7014.7014.70-
Jun 06, 202414.8214.8214.8214.8214.82-
Jun 05, 202414.7014.7014.7014.7014.70-
Jun 04, 202414.5314.5314.5314.5314.53-
Jun 03, 202414.7814.7814.7814.7814.78-
May 31, 202414.6714.6714.6714.6714.67-
May 30, 202414.7514.7514.7514.7514.75-
May 29, 202414.7714.7714.7714.7714.77-
May 28, 202415.0015.0015.0015.0015.00-
May 24, 202414.9914.9914.9914.9914.99-
May 23, 202415.0015.0015.0015.0015.00-
May 22, 202415.0615.0615.0615.0615.06-
May 21, 202415.0515.0515.0515.0515.05-
May 20, 202415.2015.2015.2015.2015.20-
May 17, 202415.2015.2015.2015.2015.20-
May 16, 202415.1815.1815.1815.1815.18-
May 15, 202414.9914.9914.9914.9914.99-
May 14, 202414.9014.9014.9014.9014.90-
May 13, 202414.8014.8014.8014.8014.80-
May 10, 202414.7514.7514.7514.7514.75-
May 09, 202414.7214.7214.7214.7214.72-
May 08, 202414.7814.7814.7814.7814.78-
May 07, 202414.7714.7714.7714.7714.77-
May 06, 202414.8014.8014.8014.8014.80-
May 03, 202414.7514.7514.7514.7514.75-
May 02, 202414.5814.5814.5814.5814.58-
May 01, 202414.2314.2314.2314.2314.23-
Apr 30, 202414.2514.2514.2514.2514.25-
Apr 29, 202414.4314.4314.4314.4314.43-
Apr 26, 202414.3214.3214.3214.3214.32-
Apr 25, 202414.1314.1314.1314.1314.13-
Apr 24, 202414.1414.1414.1414.1414.14-
Apr 23, 202414.1514.1514.1514.1514.15-
Apr 22, 202413.9513.9513.9513.9513.95-
Apr 19, 202413.7913.7913.7913.7913.79-
Apr 18, 202413.8813.8813.8813.8813.88-
Apr 17, 202413.8413.8413.8413.8413.84-
Apr 16, 202413.8113.8113.8113.8113.81-
Apr 15, 202414.0214.0214.0214.0214.02-
Apr 12, 202414.2214.2214.2214.2214.22-
Apr 11, 202414.5014.5014.5014.5014.50-
Apr 10, 202414.4714.4714.4714.4714.47-
Apr 09, 202414.5814.5814.5814.5814.58-
Apr 08, 202414.5514.5514.5514.5514.55-
Apr 05, 202414.5114.5114.5114.5114.51-
Apr 04, 202414.4314.4314.4314.4314.43-
Apr 03, 202414.4114.4114.4114.4114.41-
Apr 02, 202414.4014.4014.4014.4014.40-
Apr 01, 202414.3914.3914.3914.3914.39-
Mar 28, 202414.2714.2714.2714.2714.27-
Mar 27, 202414.2514.2514.2514.2514.25-
Mar 26, 202414.2214.2214.2214.2214.22-
Mar 25, 202414.1414.1414.1414.1414.14-
Mar 22, 202414.2014.2014.2014.2014.20-
Mar 21, 202414.3714.3714.3714.3714.37-
Mar 20, 202414.1814.1814.1814.1814.18-
Mar 19, 202414.0114.0114.0114.0114.01-
Mar 18, 202414.1014.1014.1014.1014.10-
Mar 15, 202414.0814.0814.0814.0814.08-
Mar 14, 202414.2514.2514.2514.2514.25-
Mar 13, 202414.2614.2614.2614.2614.26-
Mar 12, 202414.3214.3214.3214.3214.32-
Mar 11, 202414.1414.1414.1414.1414.14-
Mar 08, 202414.0914.0914.0914.0914.09-
Mar 07, 202414.0814.0814.0814.0814.08-
Mar 06, 202413.9313.9313.9313.9313.93-
Mar 05, 202413.9713.9713.9713.9713.97-
Mar 04, 202414.0514.0514.0514.0514.05-
Mar 01, 202414.0814.0814.0814.0814.08-
Feb 29, 202413.9113.9113.9113.9113.91-
Feb 28, 202413.8513.8513.8513.8513.85-
Feb 27, 202414.0614.0614.0614.0614.06-
Feb 26, 202413.9813.9813.9813.9813.98-
Feb 23, 202414.0414.0414.0414.0414.04-
Feb 22, 202414.1114.1114.1114.1114.11-
Feb 21, 202413.9113.9113.9113.9113.91-
Feb 20, 202413.8913.8913.8913.8913.89-
Feb 16, 202413.7513.7513.7513.7513.75-
Feb 15, 202413.7313.7313.7313.7313.73-
Feb 14, 202413.5913.5913.5913.5913.59-
Feb 13, 202413.4413.4413.4413.4413.44-
Feb 12, 202413.5913.5913.5913.5913.59-
Feb 09, 202413.5913.5913.5913.5913.59-
Feb 08, 202413.5713.5713.5713.5713.57-
Feb 07, 202413.5713.5713.5713.5713.57-
Feb 06, 202413.4813.4813.4813.4813.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...