Dark

EMRIX
VAN ECK EMERGING MARKETS FUND I
mf NASDAQ

Inactive

Mar 29, 2022

15.11USD+2.026%(+0.30)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	15.1100	15.1100	15.1100	15.1100	+2.026%	0.000%
2022-03-25	14.8100	14.8100	14.8100	14.8100	-0.737%	+2.026%
2022-03-24	14.9200	14.9200	14.9200	14.9200	+0.879%	+1.273%
2022-03-23	14.7900	14.7900	14.7900	14.7900	-0.471%	+2.164%
2022-03-22	14.8600	14.8600	14.8600	14.8600	+1.642%	+1.682%
2022-03-21	14.6200	14.6200	14.6200	14.6200	-1.945%	+3.352%
2022-03-18	14.9100	14.9100	14.9100	14.9100	+1.429%	+1.341%
2022-03-17	14.7000	14.7000	14.7000	14.7000	+1.730%	+2.789%
2022-03-16	14.4500	14.4500	14.4500	14.4500	+6.406%	+4.567%
2022-03-15	13.5800	13.5800	13.5800	13.5800	-0.367%	+11.267%
2022-03-14	13.6300	13.6300	13.6300	13.6300	-2.851%	+10.858%
2022-03-11	14.0300	14.0300	14.0300	14.0300	-2.230%	+7.698%
2022-03-10	14.3500	14.3500	14.3500	14.3500	+2.794%	+5.296%
2022-03-08	13.9600	13.9600	13.9600	13.9600	0.000%	+8.238%
2022-03-07	13.9600	13.9600	13.9600	13.9600	-4.580%	+8.238%
2022-03-04	14.6300	14.6300	14.6300	14.6300	-3.177%	+3.281%
2022-03-03	15.1100	15.1100	15.1100	15.1100	-1.177%	0.000%
2022-03-02	15.2900	15.2900	15.2900	15.2900	-0.261%	-1.177%
2022-03-01	15.3300	15.3300	15.3300	15.3300	-1.919%	-1.435%
2022-02-28	15.6300	15.6300	15.6300	15.6300	-1.760%	-3.327%
2022-02-25	15.9100	15.9100	15.9100	15.9100	+2.315%	-5.028%
2022-02-24	15.5500	15.5500	15.5500	15.5500	-4.660%	-2.830%
2022-02-23	16.3100	16.3100	16.3100	16.3100	-0.911%	-7.357%
2022-02-22	16.4600	16.4600	16.4600	16.4600	-2.257%	-8.202%
2022-02-18	16.8400	16.8400	16.8400	16.8400	-1.463%	-10.273%
2022-02-17	17.0900	17.0900	17.0900	17.0900	-1.555%	-11.586%
2022-02-16	17.3600	17.3600	17.3600	17.3600	+0.463%	-12.961%
2022-02-15	17.2800	17.2800	17.2800	17.2800	+3.164%	-12.558%
2022-02-14	16.7500	16.7500	16.7500	16.7500	-1.238%	-9.791%
2022-02-11	16.9600	16.9600	16.9600	16.9600	-2.135%	-10.908%
2022-02-10	17.3300	17.3300	17.3300	17.3300	-0.801%	-12.810%
2022-02-09	17.4700	17.4700	17.4700	17.4700	+2.164%	-13.509%
2022-02-08	17.1000	17.1000	17.1000	17.1000	+0.234%	-11.637%
2022-02-07	17.0600	17.0600	17.0600	17.0600	-0.234%	-11.430%
2022-02-04	17.1000	17.1000	17.1000	17.1000	+0.707%	-11.637%
2022-02-03	16.9800	16.9800	16.9800	16.9800	-1.508%	-11.013%
2022-02-02	17.2400	17.2400	17.2400	17.2400	-0.231%	-12.355%
2022-02-01	17.2800	17.2800	17.2800	17.2800	+0.699%	-12.558%
2022-01-31	17.1600	17.1600	17.1600	17.1600	+3.125%	-11.946%
2022-01-28	16.6400	16.6400	16.6400	16.6400	+1.032%	-9.195%
2022-01-27	16.4700	16.4700	16.4700	16.4700	-1.672%	-8.257%
2022-01-26	16.7500	16.7500	16.7500	16.7500	-1.180%	-9.791%
2022-01-25	16.9500	16.9500	16.9500	16.9500	-0.819%	-10.855%
2022-01-24	17.0900	17.0900	17.0900	17.0900	-1.612%	-11.586%
2022-01-21	17.3700	17.3700	17.3700	17.3700	-1.586%	-13.011%
2022-01-20	17.6500	17.6500	17.6500	17.6500	+0.742%	-14.391%
2022-01-19	17.5200	17.5200	17.5200	17.5200	+0.057%	-13.756%
2022-01-18	17.5100	17.5100	17.5100	17.5100	-1.905%	-13.706%
2022-01-14	17.8500	17.8500	17.8500	17.8500	-0.391%	-15.350%
2022-01-13	17.9200	17.9200	17.9200	17.9200	-1.969%	-15.681%
2022-01-12	18.2800	18.2800	18.2800	18.2800	+1.838%	-17.341%
2022-01-11	17.9500	17.9500	17.9500	17.9500	+1.989%	-15.822%
2022-01-10	17.6000	17.6000	17.6000	17.6000	-0.170%	-14.148%
2022-01-07	17.6300	17.6300	17.6300	17.6300	+0.170%	-14.294%
2022-01-06	17.6000	17.6000	17.6000	17.6000	-0.114%	-14.148%
2022-01-05	17.6200	17.6200	17.6200	17.6200	-2.652%	-14.245%
2022-01-04	18.1000	18.1000	18.1000	18.1000	-0.330%	-16.519%
2021-12-31	18.1600	18.1600	18.1600	18.1600	+0.276%	-16.795%
2021-12-30	18.1100	18.1100	18.1100	18.1100	+0.499%	-16.565%
2021-12-29	18.0200	18.0200	18.0200	18.0200	-0.826%	-16.149%
2021-12-28	18.1700	18.1700	18.1700	18.1700	-0.110%	-16.841%
2021-12-27	18.1900	18.1900	18.1900	18.1900	+0.664%	-16.932%
2021-12-23	18.0700	18.0700	18.0700	18.0700	+0.669%	-16.381%
2021-12-22	17.9500	17.9500	17.9500	17.9500	-7.091%	-15.822%
2021-12-21	19.3200	19.3200	19.3200	19.3200	+1.577%	-21.791%
2021-12-20	19.0200	19.0200	19.0200	19.0200	-1.655%	-20.557%
2021-12-17	19.3400	19.3400	19.3400	19.3400	-1.024%	-21.872%
2021-12-16	19.5400	19.5400	19.5400	19.5400	+0.051%	-22.671%
2021-12-15	19.5300	19.5300	19.5300	19.5300	-0.762%	-22.632%
2021-12-14	19.6800	19.6800	19.6800	19.6800	-0.856%	-23.222%
2021-12-13	19.8500	19.8500	19.8500	19.8500	-1.587%	-23.879%
2021-12-10	20.1700	20.1700	20.1700	20.1700	-0.444%	-25.087%
2021-12-09	20.2600	20.2600	20.2600	20.2600	-0.393%	-25.420%
2021-12-08	20.3400	20.3400	20.3400	20.3400	+0.743%	-25.713%
2021-12-07	20.1900	20.1900	20.1900	20.1900	+1.713%	-25.161%
2021-12-06	19.8500	19.8500	19.8500	19.8500	+0.101%	-23.879%
2021-12-03	19.8300	19.8300	19.8300	19.8300	-1.441%	-23.802%
2021-12-02	20.1200	20.1200	20.1200	20.1200	+0.650%	-24.901%
2021-12-01	19.9900	19.9900	19.9900	19.9900	0.000%	-24.412%
2021-11-30	19.9900	19.9900	19.9900	19.9900	-1.284%	-24.412%
2021-11-29	20.2500	20.2500	20.2500	20.2500	+0.446%	-25.383%
2021-11-26	20.1600	20.1600	20.1600	20.1600	-2.136%	-25.050%
2021-11-24	20.6000	20.6000	20.6000	20.6000	-0.339%	-26.650%
2021-11-23	20.6700	20.6700	20.6700	20.6700	-0.625%	-26.899%
2021-11-22	20.8000	20.8000	20.8000	20.8000	-1.794%	-27.356%
2021-11-19	21.1800	21.1800	21.1800	21.1800	-0.376%	-28.659%
2021-11-18	21.2600	21.2600	21.2600	21.2600	-0.793%	-28.928%
2021-11-17	21.4300	21.4300	21.4300	21.4300	-0.833%	-29.491%
2021-11-16	21.6100	21.6100	21.6100	21.6100	-0.461%	-30.079%
2021-11-15	21.7100	21.7100	21.7100	21.7100	-0.184%	-30.401%
2021-11-12	21.7500	21.7500	21.7500	21.7500	+0.230%	-30.529%
2021-11-11	21.7000	21.7000	21.7000	21.7000	+1.118%	-30.369%
2021-11-10	21.4600	21.4600	21.4600	21.4600	-0.740%	-29.590%
2021-11-09	21.6200	21.6200	21.6200	21.6200	+0.652%	-30.111%
2021-11-08	21.4800	21.4800	21.4800	21.4800	+0.233%	-29.655%
2021-11-05	21.4300	21.4300	21.4300	21.4300	+0.234%	-29.491%
2021-11-04	21.3800	21.3800	21.3800	21.3800	-0.373%	-29.326%
2021-11-03	21.4600	21.4600	21.4600	21.4600	+0.704%	-29.590%
2021-11-02	21.3100	21.3100	21.3100	21.3100	-0.560%	-29.094%
2021-11-01	21.4300	21.4300	21.4300	21.4300	+0.093%	-29.491%
2021-10-29	21.4100	21.4100	21.4100	21.4100	-1.336%	-29.426%
2021-10-28	21.7000	21.7000	21.7000	21.7000	+0.277%	-30.369%
2021-10-27	21.6400	21.6400	21.6400	21.6400	-1.097%	-30.176%
2021-10-26	21.8800	21.8800	21.8800	21.8800	-0.182%	-30.941%
2021-10-25	21.9200	21.9200	21.9200	21.9200	+0.183%	-31.068%
2021-10-22	21.8800	21.8800	21.8800	21.8800	-0.500%	-30.941%
2021-10-21	21.9900	21.9900	21.9900	21.9900	-0.857%	-31.287%
2021-10-20	22.1800	22.1800	22.1800	22.1800	+0.090%	-31.876%
2021-10-19	22.1600	22.1600	22.1600	22.1600	+1.141%	-31.814%
2021-10-18	21.9100	21.9100	21.9100	21.9100	+0.046%	-31.036%
2021-10-15	21.9000	21.9000	21.9000	21.9000	+1.295%	-31.005%
2021-10-14	21.6200	21.6200	21.6200	21.6200	+0.699%	-30.111%
2021-10-13	21.4700	21.4700	21.4700	21.4700	+1.274%	-29.623%
2021-10-12	21.2000	21.2000	21.2000	21.2000	-0.282%	-28.726%
2021-10-11	21.2600	21.2600	21.2600	21.2600	-0.422%	-28.928%
2021-10-08	21.3500	21.3500	21.3500	21.3500	+0.141%	-29.227%
2021-10-07	21.3200	21.3200	21.3200	21.3200	+1.912%	-29.128%
2021-10-06	20.9200	20.9200	20.9200	20.9200	-0.665%	-27.772%
2021-10-05	21.0600	21.0600	21.0600	21.0600	+0.190%	-28.253%
2021-10-04	21.0200	21.0200	21.0200	21.0200	-1.500%	-28.116%
2021-10-01	21.3400	21.3400	21.3400	21.3400	+0.188%	-29.194%
2021-09-30	21.3000	21.3000	21.3000	21.3000	+0.377%	-29.061%
2021-09-29	21.2200	21.2200	21.2200	21.2200	-0.655%	-28.794%
2021-09-28	21.3600	21.3600	21.3600	21.3600	-1.793%	-29.260%
2021-09-27	21.7500	21.7500	21.7500	21.7500	+0.323%	-30.529%
2021-09-24	21.6800	21.6800	21.6800	21.6800	-0.642%	-30.304%
2021-09-23	21.8200	21.8200	21.8200	21.8200	+1.441%	-30.752%
2021-09-22	21.5100	21.5100	21.5100	21.5100	+0.986%	-29.754%
2021-09-21	21.3000	21.3000	21.3000	21.3000	+0.472%	-29.061%
2021-09-20	21.2000	21.2000	21.2000	21.2000	-2.529%	-28.726%
2021-09-17	21.7500	21.7500	21.7500	21.7500	-0.138%	-30.529%
2021-09-16	21.7800	21.7800	21.7800	21.7800	-0.729%	-30.624%
2021-09-15	21.9400	21.9400	21.9400	21.9400	-0.454%	-31.130%
2021-09-14	22.0400	22.0400	22.0400	22.0400	-0.586%	-31.443%
2021-09-13	22.1700	22.1700	22.1700	22.1700	-0.090%	-31.845%
2021-09-10	22.1900	22.1900	22.1900	22.1900	-0.225%	-31.906%
2021-09-09	22.2400	22.2400	22.2400	22.2400	-0.670%	-32.059%
2021-09-08	22.3900	22.3900	22.3900	22.3900	-1.539%	-32.515%
2021-09-07	22.7400	22.7400	22.7400	22.7400	+0.753%	-33.553%
2021-09-03	22.5700	22.5700	22.5700	22.5700	+0.222%	-33.053%
2021-09-02	22.5200	22.5200	22.5200	22.5200	-0.222%	-32.904%
2021-09-01	22.5700	22.5700	22.5700	22.5700	+1.120%	-33.053%
2021-08-31	22.3200	22.3200	22.3200	22.3200	+1.501%	-32.303%
2021-08-30	21.9900	21.9900	21.9900	21.9900	+0.365%	-31.287%
2021-08-27	21.9100	21.9100	21.9100	21.9100	+0.597%	-31.036%
2021-08-26	21.7800	21.7800	21.7800	21.7800	-1.359%	-30.624%
2021-08-25	22.0800	22.0800	22.0800	22.0800	+0.592%	-31.567%
2021-08-24	21.9500	21.9500	21.9500	21.9500	+2.188%	-31.162%
2021-08-23	21.4800	21.4800	21.4800	21.4800	+1.082%	-29.655%
2021-08-20	21.2500	21.2500	21.2500	21.2500	-0.515%	-28.894%
2021-08-19	21.3600	21.3600	21.3600	21.3600	-1.111%	-29.260%
2021-08-18	21.6000	21.6000	21.6000	21.6000	+0.559%	-30.046%
2021-08-17	21.4800	21.4800	21.4800	21.4800	-1.377%	-29.655%
2021-08-16	21.7800	21.7800	21.7800	21.7800	-0.910%	-30.624%
2021-08-13	21.9800	21.9800	21.9800	21.9800	-0.498%	-31.256%
2021-08-12	22.0900	22.0900	22.0900	22.0900	-0.674%	-31.598%
2021-08-11	22.2400	22.2400	22.2400	22.2400	-0.224%	-32.059%
2021-08-10	22.2900	22.2900	22.2900	22.2900	+0.587%	-32.212%
2021-08-09	22.1600	22.1600	22.1600	22.1600	+0.727%	-31.814%
2021-08-06	22.0000	22.0000	22.0000	22.0000	-0.677%	-31.318%
2021-08-05	22.1500	22.1500	22.1500	22.1500	+0.362%	-31.783%
2021-08-04	22.0700	22.0700	22.0700	22.0700	+0.776%	-31.536%
2021-08-03	21.9000	21.9000	21.9000	21.9000	-0.137%	-31.005%
2021-08-02	21.9300	21.9300	21.9300	21.9300	+0.781%	-31.099%
2021-07-30	21.7600	21.7600	21.7600	21.7600	-1.315%	-30.561%
2021-07-29	22.0500	22.0500	22.0500	22.0500	+1.895%	-31.474%
2021-07-28	21.6400	21.6400	21.6400	21.6400	+2.317%	-30.176%
2021-07-27	21.1500	21.1500	21.1500	21.1500	-2.400%	-28.558%
2021-07-26	21.6700	21.6700	21.6700	21.6700	-3.043%	-30.272%
2021-07-23	22.3500	22.3500	22.3500	22.3500	-0.975%	-32.394%
2021-07-22	22.5700	22.5700	22.5700	22.5700	+0.669%	-33.053%
2021-07-21	22.4200	22.4200	22.4200	22.4200	+0.403%	-32.605%
2021-07-20	22.3300	22.3300	22.3300	22.3300	+0.540%	-32.333%
2021-07-19	22.2100	22.2100	22.2100	22.2100	-1.726%	-31.968%
2021-07-16	22.6000	22.6000	22.6000	22.6000	-0.659%	-33.142%
2021-07-15	22.7500	22.7500	22.7500	22.7500	-0.088%	-33.582%
2021-07-14	22.7700	22.7700	22.7700	22.7700	+0.397%	-33.641%
2021-07-13	22.6800	22.6800	22.6800	22.6800	+0.398%	-33.377%
2021-07-12	22.5900	22.5900	22.5900	22.5900	-0.616%	-33.112%
2021-07-06	22.7300	22.7300	22.7300	22.7300	-1.602%	-33.524%
2021-07-02	23.1000	23.1000	23.1000	23.1000	+0.173%	-34.589%
2021-07-01	23.0600	23.0600	23.0600	23.0600	-0.603%	-34.475%
2021-06-30	23.2000	23.2000	23.2000	23.2000	-0.386%	-34.871%
2021-06-29	23.2900	23.2900	23.2900	23.2900	+0.215%	-35.122%
2021-06-28	23.2400	23.2400	23.2400	23.2400	+0.172%	-34.983%
2021-06-25	23.2000	23.2000	23.2000	23.2000	+0.433%	-34.871%
2021-06-24	23.1000	23.1000	23.1000	23.1000	+0.741%	-34.589%
2021-06-23	22.9300	22.9300	22.9300	22.9300	+0.614%	-34.104%
2021-06-22	22.7900	22.7900	22.7900	22.7900	-0.393%	-33.699%
2021-06-21	22.8800	22.8800	22.8800	22.8800	+0.527%	-33.960%
2021-06-18	22.7600	22.7600	22.7600	22.7600	-0.914%	-33.612%
2021-06-17	22.9700	22.9700	22.9700	22.9700	+0.481%	-34.219%
2021-06-16	22.8600	22.8600	22.8600	22.8600	-0.738%	-33.902%
2021-06-15	23.0300	23.0300	23.0300	23.0300	-1.074%	-34.390%
2021-06-14	23.2800	23.2800	23.2800	23.2800	+0.388%	-35.095%
2021-06-11	23.1900	23.1900	23.1900	23.1900	-0.172%	-34.843%
2021-06-10	23.2300	23.2300	23.2300	23.2300	+1.132%	-34.955%
2021-06-09	22.9700	22.9700	22.9700	22.9700	-0.606%	-34.219%
2021-06-08	23.1100	23.1100	23.1100	23.1100	-0.474%	-34.617%
2021-06-07	23.2200	23.2200	23.2200	23.2200	-0.258%	-34.927%
2021-06-04	23.2800	23.2800	23.2800	23.2800	+0.692%	-35.095%
2021-06-03	23.1200	23.1200	23.1200	23.1200	-1.197%	-34.645%
2021-06-02	23.4000	23.4000	23.4000	23.4000	+0.086%	-35.427%
2021-06-01	23.3800	23.3800	23.3800	23.3800	+1.696%	-35.372%
2021-05-28	22.9900	22.9900	22.9900	22.9900	+0.131%	-34.276%
2021-05-27	22.9600	22.9600	22.9600	22.9600	+0.437%	-34.190%
2021-05-26	22.8600	22.8600	22.8600	22.8600	+0.883%	-33.902%
2021-05-24	22.6600	22.6600	22.6600	22.6600	+0.399%	-33.319%
2021-05-21	22.5700	22.5700	22.5700	22.5700	-0.704%	-33.053%
2021-05-20	22.7300	22.7300	22.7300	22.7300	+1.383%	-33.524%
2021-05-19	22.4200	22.4200	22.4200	22.4200	-0.444%	-32.605%
2021-05-18	22.5200	22.5200	22.5200	22.5200	+1.396%	-32.904%
2021-05-17	22.2100	22.2100	22.2100	22.2100	+0.362%	-31.968%
2021-05-14	22.1300	22.1300	22.1300	22.1300	+1.421%	-31.722%
2021-05-13	21.8200	21.8200	21.8200	21.8200	-0.683%	-30.752%
2021-05-12	21.9700	21.9700	21.9700	21.9700	-2.225%	-31.224%
2021-05-11	22.4700	22.4700	22.4700	22.4700	+0.089%	-32.755%
2021-05-10	22.4500	22.4500	22.4500	22.4500	-1.965%	-32.695%
2021-05-07	22.9000	22.9000	22.9000	22.9000	+0.395%	-34.017%
2021-05-06	22.8100	22.8100	22.8100	22.8100	+0.573%	-33.757%
2021-05-05	22.6800	22.6800	22.6800	22.6800	-0.088%	-33.377%
2021-05-04	22.7000	22.7000	22.7000	22.7000	-0.960%	-33.436%
2021-05-03	22.9200	22.9200	22.9200	22.9200	-0.304%	-34.075%
2021-04-30	22.9900	22.9900	22.9900	22.9900	-1.542%	-34.276%
2021-04-29	23.3500	23.3500	23.3500	23.3500	-0.086%	-35.289%
2021-04-28	23.3700	23.3700	23.3700	23.3700	+0.994%	-35.344%
2021-04-27	23.1400	23.1400	23.1400	23.1400	+0.173%	-34.702%
2021-04-26	23.1000	23.1000	23.1000	23.1000	+0.173%	-34.589%
2021-04-23	23.0600	23.0600	23.0600	23.0600	+1.541%	-34.475%
2021-04-22	22.7100	22.7100	22.7100	22.7100	+0.132%	-33.465%
2021-04-21	22.6800	22.6800	22.6800	22.6800	+0.221%	-33.377%
2021-04-20	22.6300	22.6300	22.6300	22.6300	-0.220%	-33.230%
2021-04-19	22.6800	22.6800	22.6800	22.6800	-0.570%	-33.377%
2021-04-16	22.8100	22.8100	22.8100	22.8100	+0.573%	-33.757%
2021-04-15	22.6800	22.6800	22.6800	22.6800	+0.755%	-33.377%
2021-04-14	22.5100	22.5100	22.5100	22.5100	+0.446%	-32.874%
2021-04-13	22.4100	22.4100	22.4100	22.4100	+0.719%	-32.575%
2021-04-12	22.2500	22.2500	22.2500	22.2500	-0.847%	-32.090%
2021-04-09	22.4400	22.4400	22.4400	22.4400	-1.058%	-32.665%
2021-04-08	22.6800	22.6800	22.6800	22.6800	+0.935%	-33.377%
2021-04-07	22.4700	22.4700	22.4700	22.4700	-1.491%	-32.755%
2021-04-06	22.8100	22.8100	22.8100	22.8100	+0.440%	-33.757%
2021-04-05	22.7100	22.7100	22.7100	22.7100	-0.132%	-33.465%
2021-04-01	22.7400	22.7400	22.7400	22.7400	+1.791%	-33.553%
2021-03-31	22.3400	22.3400	22.3400	22.3400	+0.045%	-32.363%
2021-03-30	22.3300	22.3300	22.3300	22.3300	+0.495%	-32.333%
2021-03-29	22.2200	22.2200	22.2200	22.2200	-0.759%	-31.998%
2021-03-26	22.3900	22.3900	22.3900	22.3900	+1.588%	-32.515%
2021-03-25	22.0400	22.0400	22.0400	22.0400	-0.271%	-31.443%
2021-03-24	22.1000	22.1000	22.1000	22.1000	-2.212%	-31.629%
2021-03-23	22.6000	22.6000	22.6000	22.6000	-1.224%	-33.142%
2021-03-22	22.8800	22.8800	22.8800	22.8800	-0.175%	-33.960%
2021-03-19	22.9200	22.9200	22.9200	22.9200	+0.792%	-34.075%
2021-03-18	22.7400	22.7400	22.7400	22.7400	-0.872%	-33.553%
2021-03-17	22.9400	22.9400	22.9400	22.9400	-0.477%	-34.133%
2021-03-16	23.0500	23.0500	23.0500	23.0500	+0.392%	-34.447%
2021-03-15	22.9600	22.9600	22.9600	22.9600	-0.390%	-34.190%
2021-03-12	23.0500	23.0500	23.0500	23.0500	-1.748%	-34.447%
2021-03-11	23.4600	23.4600	23.4600	23.4600	+3.121%	-35.592%
2021-03-10	22.7500	22.7500	22.7500	22.7500	-0.176%	-33.582%
2021-03-09	22.7900	22.7900	22.7900	22.7900	+1.832%	-33.699%
2021-03-08	22.3800	22.3800	22.3800	22.3800	-3.534%	-32.484%
2021-03-05	23.2000	23.2000	23.2000	23.2000	+0.564%	-34.871%
2021-03-04	23.0700	23.0700	23.0700	23.0700	-2.411%	-34.504%
2021-03-03	23.6400	23.6400	23.6400	23.6400	-0.211%	-36.083%
2021-03-02	23.6900	23.6900	23.6900	23.6900	-0.837%	-36.218%
2021-03-01	23.8900	23.8900	23.8900	23.8900	+2.400%	-36.752%
2021-02-26	23.3300	23.3300	23.3300	23.3300	-1.727%	-35.234%
2021-02-25	23.7400	23.7400	23.7400	23.7400	-1.535%	-36.352%
2021-02-24	24.1100	24.1100	24.1100	24.1100	-0.495%	-37.329%
2021-02-23	24.2300	24.2300	24.2300	24.2300	-0.493%	-37.639%
2021-02-22	24.3500	24.3500	24.3500	24.3500	-3.065%	-37.947%
2021-02-19	25.1200	25.1200	25.1200	25.1200	+0.400%	-39.849%
2021-02-18	25.0200	25.0200	25.0200	25.0200	-1.341%	-39.608%
2021-02-17	25.3600	25.3600	25.3600	25.3600	-0.118%	-40.418%
2021-02-16	25.3900	25.3900	25.3900	25.3900	+0.594%	-40.488%
2021-02-12	25.2400	25.2400	25.2400	25.2400	+0.278%	-40.135%
2021-02-11	25.1700	25.1700	25.1700	25.1700	+1.166%	-39.968%
2021-02-10	24.8800	24.8800	24.8800	24.8800	+0.404%	-39.268%
2021-02-09	24.7800	24.7800	24.7800	24.7800	+0.568%	-39.023%
2021-02-08	24.6400	24.6400	24.6400	24.6400	+0.203%	-38.677%
2021-02-05	24.5900	24.5900	24.5900	24.5900	+0.408%	-38.552%
2021-02-04	24.4900	24.4900	24.4900	24.4900	+0.287%	-38.301%
2021-02-03	24.4200	24.4200	24.4200	24.4200	+0.287%	-38.124%
2021-02-02	24.3500	24.3500	24.3500	24.3500	+1.205%	-37.947%
2021-02-01	24.0600	24.0600	24.0600	24.0600	+3.528%	-37.199%
2021-01-29	23.2400	23.2400	23.2400	23.2400	-1.442%	-34.983%
2021-01-28	23.5800	23.5800	23.5800	23.5800	+0.769%	-35.920%
2021-01-27	23.4000	23.4000	23.4000	23.4000	-3.065%	-35.427%
2021-01-26	24.1400	24.1400	24.1400	24.1400	-0.903%	-37.407%
2021-01-25	24.3600	24.3600	24.3600	24.3600	+0.744%	-37.972%
2021-01-22	24.1800	24.1800	24.1800	24.1800	+0.041%	-37.510%
2021-01-21	24.1700	24.1700	24.1700	24.1700	-0.330%	-37.484%
2021-01-20	24.2500	24.2500	24.2500	24.2500	+2.019%	-37.691%
2021-01-19	23.7700	23.7700	23.7700	23.7700	+2.634%	-36.432%
2021-01-15	23.1600	23.1600	23.1600	23.1600	-0.644%	-34.758%
2021-01-14	23.3100	23.3100	23.3100	23.3100	+0.735%	-35.178%
2021-01-13	23.1400	23.1400	23.1400	23.1400	+0.347%	-34.702%
2021-01-12	23.0600	23.0600	23.0600	23.0600	+1.007%	-34.475%
2021-01-11	22.8300	22.8300	22.8300	22.8300	-0.782%	-33.815%
2021-01-08	23.0100	23.0100	23.0100	23.0100	+2.312%	-34.333%
2021-01-07	22.4900	22.4900	22.4900	22.4900	0.000%	-32.815%
2021-01-06	22.4900	22.4900	22.4900	22.4900	-0.969%	-32.815%
2021-01-05	22.7100	22.7100	22.7100	22.7100	+1.839%	-33.465%
2021-01-04	22.3000	22.3000	22.3000	22.3000	+0.405%	-32.242%
2020-12-31	22.2100	22.2100	22.2100	22.2100	+0.226%	-31.968%
2020-12-30	22.1600	22.1600	22.1600	22.1600	+1.791%	-31.814%
2020-12-29	21.7700	21.7700	21.7700	21.7700	+1.021%	-30.593%
2020-12-28	21.5500	21.5500	21.5500	21.5500	-0.278%	-29.884%
2020-12-24	21.6100	21.6100	21.6100	21.6100	-1.234%	-30.079%
2020-12-23	21.8800	21.8800	21.8800	21.8800	+0.969%	-30.941%
2020-12-22	21.6700	21.6700	21.6700	21.6700	-0.960%	-30.272%
2020-12-21	21.8800	21.8800	21.8800	21.8800	-0.906%	-30.941%
2020-12-18	22.0800	22.0800	22.0800	22.0800	-0.406%	-31.567%
2020-12-17	22.1700	22.1700	22.1700	22.1700	+1.187%	-31.845%
2020-12-16	21.9100	21.9100	21.9100	21.9100	+0.643%	-31.036%
2020-12-15	21.7700	21.7700	21.7700	21.7700	+0.740%	-30.593%
2020-12-14	21.6100	21.6100	21.6100	21.6100	-0.735%	-30.079%
2020-12-11	21.7700	21.7700	21.7700	21.7700	0.000%	-30.593%
2020-12-10	21.7700	21.7700	21.7700	21.7700	+0.554%	-30.593%
2020-12-09	21.6500	21.6500	21.6500	21.6500	-0.597%	-30.208%
2020-12-08	21.7800	21.7800	21.7800	21.7800	+0.369%	-30.624%
2020-12-07	21.7000	21.7000	21.7000	21.7000	-0.413%	-30.369%
2020-12-04	21.7900	21.7900	21.7900	21.7900	+0.600%	-30.656%
2020-12-03	21.6600	21.6600	21.6600	21.6600	+0.885%	-30.240%
2020-12-02	21.4700	21.4700	21.4700	21.4700	-0.140%	-29.623%
2020-12-01	21.5000	21.5000	21.5000	21.5000	+1.320%	-29.721%
2020-11-30	21.2200	21.2200	21.2200	21.2200	-1.348%	-28.794%
2020-11-27	21.5100	21.5100	21.5100	21.5100	+1.319%	-29.754%
2020-11-26	21.2300	21.2300	21.2300	21.2300	0.000%	-28.827%
2020-11-25	21.2300	21.2300	21.2300	21.2300	-1.026%	-28.827%
2020-11-24	21.4500	21.4500	21.4500	21.4500	+1.132%	-29.557%
2020-11-23	21.2100	21.2100	21.2100	21.2100	0.000%	-28.760%
2020-11-20	21.2100	21.2100	21.2100	21.2100	+0.664%	-28.760%
2020-11-19	21.0700	21.0700	21.0700	21.0700	+0.381%	-28.287%
2020-11-18	20.9900	20.9900	20.9900	20.9900	+0.191%	-28.013%
2020-11-17	20.9500	20.9500	20.9500	20.9500	-0.048%	-27.876%
2020-11-16	20.9600	20.9600	20.9600	20.9600	0.000%	-27.910%
2020-11-13	20.9600	20.9600	20.9600	20.9600	+1.501%	-27.910%
2020-11-12	20.6500	20.6500	20.6500	20.6500	-0.193%	-26.828%
2020-11-11	20.6900	20.6900	20.6900	20.6900	-0.433%	-26.970%
2020-11-10	20.7800	20.7800	20.7800	20.7800	-1.563%	-27.286%
2020-11-09	21.1100	21.1100	21.1100	21.1100	+0.237%	-28.423%
2020-11-06	21.0600	21.0600	21.0600	21.0600	+0.814%	-28.253%
2020-11-05	20.8900	20.8900	20.8900	20.8900	+2.553%	-27.669%
2020-11-04	20.3700	20.3700	20.3700	20.3700	+2.723%	-25.822%
2020-11-03	19.8300	19.8300	19.8300	19.8300	+0.050%	-23.802%
2020-11-02	19.8200	19.8200	19.8200	19.8200	+0.711%	-23.764%
2020-10-30	19.6800	19.6800	19.6800	19.6800	-0.856%	-23.222%
2020-10-29	19.8500	19.8500	19.8500	19.8500	+1.069%	-23.879%
2020-10-28	19.6400	19.6400	19.6400	19.6400	-2.045%	-23.065%
2020-10-27	20.0500	20.0500	20.0500	20.0500	+0.957%	-24.638%
2020-10-26	19.8600	19.8600	19.8600	19.8600	-0.997%	-23.917%
2020-10-23	20.0600	20.0600	20.0600	20.0600	+0.200%	-24.676%
2020-10-22	20.0200	20.0200	20.0200	20.0200	-0.100%	-24.525%
2020-10-21	20.0400	20.0400	20.0400	20.0400	+0.300%	-24.601%
2020-10-20	19.9800	19.9800	19.9800	19.9800	+1.318%	-24.374%
2020-10-19	19.7200	19.7200	19.7200	19.7200	-0.555%	-23.377%
2020-10-16	19.8300	19.8300	19.8300	19.8300	+0.456%	-23.802%
2020-10-15	19.7400	19.7400	19.7400	19.7400	-0.804%	-23.455%
2020-10-14	19.9000	19.9000	19.9000	19.9000	-0.500%	-24.070%
2020-10-13	20.0000	20.0000	20.0000	20.0000	-0.150%	-24.450%
2020-10-12	20.0300	20.0300	20.0300	20.0300	+0.856%	-24.563%
2020-10-09	19.8600	19.8600	19.8600	19.8600	+0.966%	-23.917%
2020-10-08	19.6700	19.6700	19.6700	19.6700	+0.460%	-23.183%
2020-10-07	19.5800	19.5800	19.5800	19.5800	+0.617%	-22.829%
2020-10-06	19.4600	19.4600	19.4600	19.4600	+0.517%	-22.354%
2020-10-05	19.3600	19.3600	19.3600	19.3600	+1.044%	-21.952%
2020-10-02	19.1600	19.1600	19.1600	19.1600	-0.828%	-21.138%
2020-10-01	19.3200	19.3200	19.3200	19.3200	+0.993%	-21.791%

.dark-mode .ybdxRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybdxRn{ color: #333333; background-color: white; border: 2px solid #333333; }EMRIXVAN ECK EMERGING MARKETS FUND Imf NASDAQ

EMRIX
VAN ECK EMERGING MARKETS FUND I
mf NASDAQ