UK markets closed

VanEck Emerging Markets Y (EMRYX)

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