VanEck MSCI Multifactor Emerging Markets Equity ETF (ASX:EMKT)
Australia
· Delayed Price · Currency is AUD 32.03
-0.67 (-2.05%)
At close: Mar 6, 2026
ASX:EMKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.69 | 32.69 | 32.01 | 32.03 | 32.03 | -2.05% | 64,485 |
| Mar 5, 2026 | 32.84 | 33.57 | 32.49 | 32.70 | 32.70 | 3.78% | 91,553 |
| Mar 4, 2026 | 33.28 | 33.28 | 31.51 | 31.51 | 31.51 | -6.08% | 109,781 |
| Mar 3, 2026 | 34.65 | 34.65 | 33.34 | 33.55 | 33.55 | -2.87% | 70,633 |
| Mar 2, 2026 | 34.85 | 35.49 | 34.19 | 34.54 | 34.54 | -0.89% | 97,170 |
| Feb 27, 2026 | 35.09 | 35.10 | 34.72 | 34.85 | 34.85 | -1.19% | 67,168 |
| Feb 26, 2026 | 35.15 | 35.65 | 35.06 | 35.27 | 35.27 | 0.41% | 107,923 |
| Feb 25, 2026 | 34.80 | 35.47 | 34.80 | 35.13 | 35.13 | 1.34% | 72,057 |
| Feb 24, 2026 | 34.43 | 34.73 | 34.32 | 34.66 | 34.66 | 2.12% | 111,937 |
| Feb 23, 2026 | 34.50 | 35.00 | 33.94 | 33.94 | 33.94 | 0.27% | 81,108 |
| Feb 20, 2026 | 33.90 | 34.34 | 33.79 | 33.85 | 33.85 | -0.41% | 95,288 |
| Feb 19, 2026 | 33.80 | 34.20 | 33.80 | 33.99 | 33.99 | 1.04% | 54,336 |
| Feb 18, 2026 | 33.60 | 33.84 | 33.56 | 33.64 | 33.64 | 0.12% | 53,172 |
| Feb 17, 2026 | 33.82 | 34.24 | 33.57 | 33.60 | 33.60 | -0.83% | 43,614 |
| Feb 16, 2026 | 34.00 | 35.00 | 33.51 | 33.88 | 33.88 | 1.32% | 53,077 |
| Feb 13, 2026 | 34.34 | 35.00 | 33.39 | 33.44 | 33.44 | -1.88% | 73,450 |
| Feb 12, 2026 | 33.95 | 34.08 | 33.60 | 34.08 | 34.08 | 1.43% | 100,172 |
| Feb 11, 2026 | 33.34 | 33.93 | 33.34 | 33.60 | 33.60 | 0.81% | 46,785 |
| Feb 10, 2026 | 33.18 | 33.61 | 33.16 | 33.33 | 33.33 | 0.54% | 65,989 |
| Feb 9, 2026 | 32.70 | 34.02 | 32.70 | 33.15 | 33.15 | 1.66% | 34,149 |
| Feb 6, 2026 | 33.01 | 33.42 | 32.50 | 32.61 | 32.61 | 0.31% | 71,574 |
| Feb 5, 2026 | 32.85 | 33.15 | 32.51 | 32.51 | 32.51 | -1.93% | 54,038 |
| Feb 4, 2026 | 33.40 | 33.44 | 32.77 | 33.15 | 33.15 | -0.15% | 49,283 |
| Feb 3, 2026 | 33.60 | 33.61 | 32.76 | 33.20 | 33.20 | 3.04% | 53,134 |
| Feb 2, 2026 | 33.36 | 33.43 | 32.10 | 32.22 | 32.22 | -3.24% | 68,663 |
| Jan 30, 2026 | 33.89 | 33.98 | 33.25 | 33.30 | 33.30 | -0.57% | 47,590 |
| Jan 29, 2026 | 33.73 | 33.73 | 33.25 | 33.49 | 33.49 | -0.42% | 97,165 |
| Jan 28, 2026 | 33.23 | 33.65 | 33.23 | 33.63 | 33.63 | 1.20% | 61,197 |
| Jan 27, 2026 | 32.96 | 33.63 | 32.71 | 33.23 | 33.23 | 0.82% | 115,261 |
| Jan 23, 2026 | 33.20 | 33.47 | 32.78 | 32.96 | 32.96 | -0.42% | 316,884 |
| Jan 22, 2026 | 34.00 | 34.00 | 33.07 | 33.10 | 33.10 | - | 83,509 |
| Jan 21, 2026 | 33.15 | 33.51 | 32.84 | 33.10 | 33.10 | -0.12% | 20,968 |
| Jan 20, 2026 | 33.00 | 33.25 | 33.00 | 33.14 | 33.14 | 0.06% | 37,917 |
| Jan 19, 2026 | 33.18 | 33.23 | 32.78 | 33.12 | 33.12 | 0.30% | 41,115 |
| Jan 16, 2026 | 33.30 | 33.68 | 32.96 | 33.02 | 33.02 | -0.78% | 17,829 |
| Jan 15, 2026 | 33.61 | 33.61 | 32.88 | 33.28 | 33.28 | 1.09% | 26,093 |
| Jan 14, 2026 | 33.01 | 33.01 | 32.76 | 32.92 | 32.92 | -0.06% | 19,933 |
| Jan 13, 2026 | 33.00 | 33.00 | 32.50 | 32.94 | 32.94 | 2.14% | 18,507 |
| Jan 12, 2026 | 33.00 | 34.42 | 32.20 | 32.25 | 32.25 | 0.31% | 31,081 |
| Jan 9, 2026 | 32.20 | 32.22 | 32.00 | 32.15 | 32.15 | 0.16% | 33,653 |
| Jan 8, 2026 | 32.11 | 32.39 | 32.00 | 32.10 | 32.10 | -0.12% | 14,078 |
| Jan 7, 2026 | 32.28 | 32.31 | 32.05 | 32.14 | 32.14 | 0.03% | 14,683 |
| Jan 6, 2026 | 32.07 | 32.23 | 31.80 | 32.13 | 32.13 | 0.37% | 22,925 |
| Jan 5, 2026 | 31.46 | 32.07 | 31.40 | 32.01 | 32.01 | 2.11% | 43,496 |
| Jan 2, 2026 | 31.13 | 31.40 | 30.93 | 31.35 | 31.35 | 1.65% | 18,305 |
| Dec 31, 2025 | 31.60 | 31.65 | 30.84 | 30.84 | 30.84 | -0.36% | 34,877 |
| Dec 30, 2025 | 31.20 | 31.20 | 30.89 | 30.95 | 30.95 | -0.77% | 5,886 |
| Dec 29, 2025 | 31.65 | 31.65 | 30.96 | 31.19 | 31.19 | 1.40% | 19,044 |
| Dec 24, 2025 | 30.58 | 30.83 | 30.54 | 30.76 | 30.76 | 0.62% | 11,677 |
| Dec 23, 2025 | 30.95 | 30.95 | 30.56 | 30.57 | 30.57 | 0.23% | 288,344 |
| Dec 22, 2025 | 30.78 | 30.97 | 30.50 | 30.50 | 30.50 | 0.49% | 14,122 |
| Dec 19, 2025 | 30.26 | 30.62 | 30.26 | 30.35 | 30.35 | 0.80% | 23,199 |
| Dec 18, 2025 | 30.99 | 30.99 | 29.91 | 30.11 | 30.11 | -0.10% | 82,108 |
| Dec 17, 2025 | 30.20 | 30.40 | 30.14 | 30.14 | 30.14 | -0.07% | 101,041 |
| Dec 16, 2025 | 30.51 | 30.57 | 30.11 | 30.16 | 30.16 | -1.41% | 25,202 |
| Dec 15, 2025 | 31.04 | 31.19 | 30.53 | 30.59 | 30.59 | -1.45% | 424,928 |
| Dec 12, 2025 | 31.20 | 31.20 | 30.63 | 31.04 | 31.04 | 1.17% | 32,513 |
| Dec 11, 2025 | 31.33 | 31.52 | 30.64 | 30.68 | 30.68 | -0.55% | 61,091 |
| Dec 10, 2025 | 30.80 | 31.21 | 30.63 | 30.85 | 30.85 | 1.61% | 55,288 |
| Dec 9, 2025 | 31.09 | 31.65 | 30.36 | 30.36 | 30.36 | -2.10% | 125,654 |
| Dec 8, 2025 | 31.05 | 31.64 | 30.94 | 31.01 | 31.01 | 0.45% | 88,840 |
| Dec 5, 2025 | 30.89 | 31.66 | 30.83 | 30.87 | 30.87 | 0.23% | 51,259 |
| Dec 4, 2025 | 31.00 | 31.62 | 30.80 | 30.80 | 30.80 | -0.03% | 76,776 |
| Dec 3, 2025 | 31.15 | 31.30 | 30.81 | 30.81 | 30.81 | -2.00% | 134,021 |
| Dec 2, 2025 | 31.77 | 31.77 | 31.15 | 31.44 | 31.44 | 0.87% | 126,408 |
| Dec 1, 2025 | 30.90 | 31.25 | 30.81 | 31.17 | 31.17 | 0.91% | 29,228 |
| Nov 28, 2025 | 31.15 | 31.66 | 30.89 | 30.89 | 30.89 | -0.68% | 43,530 |
| Nov 27, 2025 | 31.10 | 31.33 | 31.00 | 31.10 | 31.10 | - | 27,961 |
| Nov 26, 2025 | 30.95 | 31.77 | 30.95 | 31.10 | 31.10 | 0.88% | 147,066 |
| Nov 25, 2025 | 30.72 | 31.17 | 30.72 | 30.83 | 30.83 | 0.59% | 21,749 |
| Nov 24, 2025 | 30.79 | 31.12 | 30.65 | 30.65 | 30.65 | -0.45% | 40,218 |
| Nov 21, 2025 | 31.01 | 31.02 | 30.59 | 30.79 | 30.79 | -2.10% | 26,915 |
| Nov 20, 2025 | 31.97 | 31.97 | 31.10 | 31.45 | 31.45 | 1.32% | 65,389 |
| Nov 19, 2025 | 31.07 | 31.22 | 30.81 | 31.04 | 31.04 | - | 33,295 |
| Nov 18, 2025 | 31.51 | 31.56 | 31.04 | 31.04 | 31.04 | -1.83% | 41,181 |
| Nov 17, 2025 | 33.00 | 33.15 | 31.51 | 31.62 | 31.62 | -0.06% | 36,185 |
| Nov 14, 2025 | 31.75 | 31.77 | 31.50 | 31.64 | 31.64 | -1.00% | 41,038 |
| Nov 13, 2025 | 31.88 | 32.05 | 31.71 | 31.96 | 31.96 | -0.09% | 34,688 |
| Nov 12, 2025 | 31.67 | 32.10 | 31.67 | 31.99 | 31.99 | 1.43% | 42,473 |
| Nov 11, 2025 | 31.79 | 31.99 | 31.50 | 31.54 | 31.54 | -0.72% | 90,469 |
| Nov 10, 2025 | 31.11 | 31.81 | 31.11 | 31.77 | 31.77 | 2.12% | 22,401 |
| Nov 7, 2025 | 31.62 | 31.68 | 31.11 | 31.11 | 31.11 | -1.36% | 47,693 |
| Nov 6, 2025 | 31.21 | 31.99 | 30.98 | 31.54 | 31.54 | 1.51% | 53,051 |
| Nov 5, 2025 | 31.17 | 31.30 | 30.80 | 31.07 | 31.07 | -0.64% | 32,456 |
| Nov 4, 2025 | 32.21 | 32.21 | 31.25 | 31.27 | 31.27 | -0.60% | 59,992 |
| Nov 3, 2025 | 31.52 | 31.53 | 31.30 | 31.46 | 31.46 | -0.19% | 82,171 |
| Oct 31, 2025 | 31.35 | 31.59 | 31.35 | 31.52 | 31.52 | 0.54% | 29,730 |
| Oct 30, 2025 | 32.00 | 32.00 | 31.31 | 31.35 | 31.35 | 0.58% | 25,533 |
| Oct 29, 2025 | 31.30 | 31.30 | 31.06 | 31.17 | 31.17 | 0.35% | 65,606 |
| Oct 28, 2025 | 31.60 | 31.60 | 31.06 | 31.06 | 31.06 | -1.24% | 35,990 |
| Oct 27, 2025 | 31.50 | 31.64 | 31.19 | 31.45 | 31.45 | 0.90% | 44,425 |
| Oct 24, 2025 | 31.00 | 31.26 | 30.96 | 31.17 | 31.17 | 0.71% | 22,608 |
| Oct 23, 2025 | 30.94 | 31.09 | 30.84 | 30.95 | 30.95 | -0.42% | 31,938 |
| Oct 22, 2025 | 31.21 | 31.21 | 30.86 | 31.08 | 31.08 | -0.73% | 28,172 |
| Oct 21, 2025 | 31.21 | 31.47 | 31.16 | 31.31 | 31.31 | 1.00% | 27,704 |
| Oct 20, 2025 | 31.50 | 31.50 | 30.81 | 31.00 | 31.00 | 0.10% | 46,963 |
| Oct 17, 2025 | 31.01 | 31.25 | 30.90 | 30.97 | 30.97 | 0.19% | 25,993 |
| Oct 16, 2025 | 30.50 | 31.06 | 30.45 | 30.91 | 30.91 | 1.85% | 35,309 |
| Oct 15, 2025 | 30.02 | 30.39 | 29.99 | 30.35 | 30.35 | 1.10% | 132,222 |
| Oct 14, 2025 | 30.02 | 30.63 | 30.02 | 30.02 | 30.02 | 0.98% | 46,964 |