UK markets close in 1 hour 43 minutes

VanEck Emerging Markets A (GBFAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.57+0.04 (+0.30%)
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202413.5713.5713.5713.5713.57-
17 Apr 202413.5313.5313.5313.5313.53-
16 Apr 202413.5113.5113.5113.5113.51-
15 Apr 202413.7113.7113.7113.7113.71-
12 Apr 202413.9113.9113.9113.9113.91-
11 Apr 202414.1914.1914.1914.1914.19-
10 Apr 202414.1514.1514.1514.1514.15-
09 Apr 202414.2614.2614.2614.2614.26-
08 Apr 202414.2314.2314.2314.2314.23-
05 Apr 202414.1914.1914.1914.1914.19-
04 Apr 202414.1214.1214.1214.1214.12-
03 Apr 202414.1014.1014.1014.1014.10-
02 Apr 202414.0814.0814.0814.0814.08-
01 Apr 202414.0814.0814.0814.0814.08-
28 Mar 202413.9613.9613.9613.9613.96-
27 Mar 202413.9413.9413.9413.9413.94-
26 Mar 202413.9113.9113.9113.9113.91-
25 Mar 202413.8313.8313.8313.8313.83-
22 Mar 202413.9013.9013.9013.9013.90-
21 Mar 202414.0614.0614.0614.0614.06-
20 Mar 202413.8713.8713.8713.8713.87-
19 Mar 202413.7113.7113.7113.7113.71-
18 Mar 202413.7913.7913.7913.7913.79-
15 Mar 202413.7713.7713.7713.7713.77-
14 Mar 202413.9413.9413.9413.9413.94-
13 Mar 202413.9613.9613.9613.9613.96-
12 Mar 202414.0214.0214.0214.0214.02-
11 Mar 202413.8313.8313.8313.8313.83-
08 Mar 202413.7913.7913.7913.7913.79-
07 Mar 202413.7713.7713.7713.7713.77-
06 Mar 202413.6313.6313.6313.6313.63-
05 Mar 202413.6713.6713.6713.6713.67-
04 Mar 202413.7513.7513.7513.7513.75-
01 Mar 202413.7813.7813.7813.7813.78-
29 Feb 202413.6213.6213.6213.6213.62-
28 Feb 202413.5613.5613.5613.5613.56-
27 Feb 202413.7613.7613.7613.7613.76-
26 Feb 202413.6813.6813.6813.6813.68-
23 Feb 202413.7413.7413.7413.7413.74-
22 Feb 202413.8113.8113.8113.8113.81-
21 Feb 202413.6213.6213.6213.6213.62-
20 Feb 202413.5913.5913.5913.5913.59-
16 Feb 202413.4613.4613.4613.4613.46-
15 Feb 202413.4413.4413.4413.4413.44-
14 Feb 202413.3013.3013.3013.3013.30-
13 Feb 202413.1513.1513.1513.1513.15-
12 Feb 202413.3013.3013.3013.3013.30-
09 Feb 202413.3013.3013.3013.3013.30-
08 Feb 202413.2813.2813.2813.2813.28-
07 Feb 202413.2913.2913.2913.2913.29-
06 Feb 202413.1913.1913.1913.1913.19-
05 Feb 202413.0213.0213.0213.0213.02-
02 Feb 202413.0413.0413.0413.0413.04-
01 Feb 202413.0613.0613.0613.0613.06-
31 Jan 202412.9412.9412.9412.9412.94-
30 Jan 202412.9812.9812.9812.9812.98-
29 Jan 202413.0813.0813.0813.0813.08-
26 Jan 202413.0913.0913.0913.0913.09-
25 Jan 202413.1013.1013.1013.1013.10-
24 Jan 202413.0613.0613.0613.0613.06-
23 Jan 202412.9412.9412.9412.9412.94-
22 Jan 202412.8912.8912.8912.8912.89-
19 Jan 202413.0213.0213.0213.0213.02-
18 Jan 202412.9612.9612.9612.9612.96-
17 Jan 202412.8812.8812.8812.8812.88-
16 Jan 202413.1313.1313.1313.1313.13-
12 Jan 202413.3313.3313.3313.3313.33-
11 Jan 202413.2513.2513.2513.2513.25-
10 Jan 202413.2413.2413.2413.2413.24-
09 Jan 202413.2013.2013.2013.2013.20-
08 Jan 202413.3113.3113.3113.3113.31-
05 Jan 202413.2813.2813.2813.2813.28-
04 Jan 202413.2413.2413.2413.2413.24-
03 Jan 202413.1713.1713.1713.1713.17-
02 Jan 202413.2313.2313.2313.2313.23-
29 Dec 202313.3913.3913.3913.3913.39-
28 Dec 202313.3713.3713.3713.3713.37-
27 Dec 202313.2813.2813.2813.2813.28-
26 Dec 202313.1713.1713.1713.1713.17-
22 Dec 202313.1313.1313.1313.1313.13-
21 Dec 202313.2113.2113.2113.2113.21-
20 Dec 202313.0413.0413.0413.0413.04-
20 Dec 20230.157 Dividend
19 Dec 202313.4113.4113.4113.4113.25-
18 Dec 202313.3013.3013.3013.3013.14-
15 Dec 202313.2913.2913.2913.2913.13-
14 Dec 202313.3313.3313.3313.3313.17-
13 Dec 202313.1113.1113.1113.1112.96-
12 Dec 202313.0113.0113.0113.0112.86-
11 Dec 202313.0313.0313.0313.0312.88-
08 Dec 202313.0513.0513.0513.0512.90-
07 Dec 202313.0713.0713.0713.0712.92-
06 Dec 202313.0313.0313.0313.0312.88-
05 Dec 202313.0213.0213.0213.0212.87-
04 Dec 202313.0813.0813.0813.0812.93-
01 Dec 202313.2113.2113.2113.2113.06-
30 Nov 202313.1413.1413.1413.1412.99-
29 Nov 202313.1713.1713.1713.1713.02-
28 Nov 202313.1913.1913.1913.1913.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...