Canada markets closed

VanEck Emerging Markets Fund (GBFAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.42+0.16 (+1.12%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202414.2614.2614.2614.2614.26-
May 01, 202413.9113.9113.9113.9113.91-
Apr 30, 202413.9313.9313.9313.9313.93-
Apr 29, 202414.1114.1114.1114.1114.11-
Apr 26, 202414.0014.0014.0014.0014.00-
Apr 25, 202413.8213.8213.8213.8213.82-
Apr 24, 202413.8313.8313.8313.8313.83-
Apr 23, 202413.8313.8313.8313.8313.83-
Apr 22, 202413.6413.6413.6413.6413.64-
Apr 19, 202413.4913.4913.4913.4913.49-
Apr 18, 202413.5713.5713.5713.5713.57-
Apr 17, 202413.5313.5313.5313.5313.53-
Apr 16, 202413.5113.5113.5113.5113.51-
Apr 15, 202413.7113.7113.7113.7113.71-
Apr 12, 202413.9113.9113.9113.9113.91-
Apr 11, 202414.1914.1914.1914.1914.19-
Apr 10, 202414.1514.1514.1514.1514.15-
Apr 09, 202414.2614.2614.2614.2614.26-
Apr 08, 202414.2314.2314.2314.2314.23-
Apr 05, 202414.1914.1914.1914.1914.19-
Apr 04, 202414.1214.1214.1214.1214.12-
Apr 03, 202414.1014.1014.1014.1014.10-
Apr 02, 202414.0814.0814.0814.0814.08-
Apr 01, 202414.0814.0814.0814.0814.08-
Mar 28, 202413.9613.9613.9613.9613.96-
Mar 27, 202413.9413.9413.9413.9413.94-
Mar 26, 202413.9113.9113.9113.9113.91-
Mar 25, 202413.8313.8313.8313.8313.83-
Mar 22, 202413.9013.9013.9013.9013.90-
Mar 21, 202414.0614.0614.0614.0614.06-
Mar 20, 202413.8713.8713.8713.8713.87-
Mar 19, 202413.7113.7113.7113.7113.71-
Mar 18, 202413.7913.7913.7913.7913.79-
Mar 15, 202413.7713.7713.7713.7713.77-
Mar 14, 202413.9413.9413.9413.9413.94-
Mar 13, 202413.9613.9613.9613.9613.96-
Mar 12, 202414.0214.0214.0214.0214.02-
Mar 11, 202413.8313.8313.8313.8313.83-
Mar 08, 202413.7913.7913.7913.7913.79-
Mar 07, 202413.7713.7713.7713.7713.77-
Mar 06, 202413.6313.6313.6313.6313.63-
Mar 05, 202413.6713.6713.6713.6713.67-
Mar 04, 202413.7513.7513.7513.7513.75-
Mar 01, 202413.7813.7813.7813.7813.78-
Feb 29, 202413.6213.6213.6213.6213.62-
Feb 28, 202413.5613.5613.5613.5613.56-
Feb 27, 202413.7613.7613.7613.7613.76-
Feb 26, 202413.6813.6813.6813.6813.68-
Feb 23, 202413.7413.7413.7413.7413.74-
Feb 22, 202413.8113.8113.8113.8113.81-
Feb 21, 202413.6213.6213.6213.6213.62-
Feb 20, 202413.5913.5913.5913.5913.59-
Feb 16, 202413.4613.4613.4613.4613.46-
Feb 15, 202413.4413.4413.4413.4413.44-
Feb 14, 202413.3013.3013.3013.3013.30-
Feb 13, 202413.1513.1513.1513.1513.15-
Feb 12, 202413.3013.3013.3013.3013.30-
Feb 09, 202413.3013.3013.3013.3013.30-
Feb 08, 202413.2813.2813.2813.2813.28-
Feb 07, 202413.2913.2913.2913.2913.29-
Feb 06, 202413.1913.1913.1913.1913.19-
Feb 05, 202413.0213.0213.0213.0213.02-
Feb 02, 202413.0413.0413.0413.0413.04-
Feb 01, 202413.0613.0613.0613.0613.06-
Jan 31, 202412.9412.9412.9412.9412.94-
Jan 30, 202412.9812.9812.9812.9812.98-
Jan 29, 202413.0813.0813.0813.0813.08-
Jan 26, 202413.0913.0913.0913.0913.09-
Jan 25, 202413.1013.1013.1013.1013.10-
Jan 24, 202413.0613.0613.0613.0613.06-
Jan 23, 202412.9412.9412.9412.9412.94-
Jan 22, 202412.8912.8912.8912.8912.89-
Jan 19, 202413.0213.0213.0213.0213.02-
Jan 18, 202412.9612.9612.9612.9612.96-
Jan 17, 202412.8812.8812.8812.8812.88-
Jan 16, 202413.1313.1313.1313.1313.13-
Jan 12, 202413.3313.3313.3313.3313.33-
Jan 11, 202413.2513.2513.2513.2513.25-
Jan 10, 202413.2413.2413.2413.2413.24-
Jan 09, 202413.2013.2013.2013.2013.20-
Jan 08, 202413.3113.3113.3113.3113.31-
Jan 05, 202413.2813.2813.2813.2813.28-
Jan 04, 202413.2413.2413.2413.2413.24-
Jan 03, 202413.1713.1713.1713.1713.17-
Jan 02, 202413.2313.2313.2313.2313.23-
Dec 29, 202313.3913.3913.3913.3913.39-
Dec 28, 202313.3713.3713.3713.3713.37-
Dec 27, 202313.2813.2813.2813.2813.28-
Dec 26, 202313.1713.1713.1713.1713.17-
Dec 22, 202313.1313.1313.1313.1313.13-
Dec 21, 202313.2113.2113.2113.2113.21-
Dec 20, 202313.0413.0413.0413.0413.04-
Dec 20, 20230.157 Dividend
Dec 19, 202313.4113.4113.4113.4113.25-
Dec 18, 202313.3013.3013.3013.3013.14-
Dec 15, 202313.2913.2913.2913.2913.13-
Dec 14, 202313.3313.3313.3313.3313.17-
Dec 13, 202313.1113.1113.1113.1112.96-
Dec 12, 202313.0113.0113.0113.0112.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...