Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Emerging Markets Aggregate Bond ETF (NY: EMAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.67 18.67 18.67 18.67 60 +0.05(+0.29%)
Apr 29, 2019 18.62 18.62 18.62 18.62 0 -0.03(-0.17%)
Apr 26, 2019 18.65 18.65 18.65 18.65 111 +0.09(+0.51%)
Apr 25, 2019 18.55 18.55 18.55 18.55 0 -0.00(-0.02%)
Apr 24, 2019 18.55 18.56 18.55 18.56 111 -0.07(-0.38%)
Apr 23, 2019 18.63 18.63 18.63 18.63 0 -0.06(-0.31%)
Apr 22, 2019 18.69 18.69 18.69 18.69 28 +0.03(+0.14%)
Apr 18, 2019 18.66 18.66 18.66 18.66 112 -0.08(-0.41%)
Apr 17, 2019 18.74 18.74 18.74 18.74 0 +0.08(+0.45%)
Apr 16, 2019 18.65 18.65 18.65 18.65 23 -0.04(-0.24%)
Apr 15, 2019 18.70 18.70 18.70 18.70 8 -0.11(-0.59%)
Apr 12, 2019 18.81 18.81 18.81 18.81 112 +0.12(+0.62%)
Apr 11, 2019 18.58 18.75 18.58 18.69 1,187 -0.12(-0.66%)
Apr 10, 2019 18.82 18.82 18.82 18.82 21 +0.08(+0.40%)
Apr 09, 2019 18.70 18.80 18.70 18.74 684 +0.04(+0.24%)
Apr 08, 2019 18.70 18.70 18.70 18.70 14 +0.01(+0.05%)
Apr 05, 2019 18.69 18.69 18.69 18.69 112 +0.04(+0.24%)
Apr 04, 2019 18.64 18.64 18.64 18.64 24 -0.01(-0.07%)
Apr 03, 2019 18.66 18.66 18.66 18.66 52 +0.09(+0.50%)
Apr 02, 2019 18.57 18.57 18.56 18.56 273 -0.09(-0.49%)
Apr 01, 2019 18.65 18.65 18.65 18.65 90 +0.08(+0.43%)
Mar 29, 2019 18.46 18.57 18.46 18.57 562 +0.02(+0.12%)
Mar 28, 2019 18.55 18.55 18.55 18.55 2 +0.00(+0.02%)
Mar 27, 2019 18.59 18.59 18.55 18.55 151 -0.06(-0.33%)
Mar 26, 2019 18.61 18.61 18.61 18.61 0 -0.08(-0.45%)
Mar 25, 2019 18.69 18.69 18.69 18.69 0 +0.17(+0.94%)
Mar 22, 2019 18.58 18.58 18.52 18.52 337 -0.21(-1.12%)
Mar 21, 2019 18.73 18.73 18.73 18.73 0 -0.02(-0.12%)
Mar 20, 2019 18.79 18.80 18.75 18.75 939 +0.16(+0.89%)
Mar 19, 2019 18.59 18.59 18.59 18.59 0 -0.03(-0.14%)
Mar 18, 2019 18.56 18.61 18.56 18.61 945 +0.04(+0.19%)
Mar 15, 2019 18.42 18.58 18.42 18.58 62,017 +0.13(+0.72%)
Mar 14, 2019 18.44 18.44 18.44 18.44 77 -0.02(-0.12%)
Mar 13, 2019 18.47 18.47 18.47 18.47 108 -0.00(-0.02%)
Mar 12, 2019 18.44 18.47 18.44 18.47 1,187 +0.06(+0.34%)
Mar 11, 2019 18.41 18.41 18.41 18.41 27 +0.01(+0.07%)
Mar 08, 2019 18.40 18.40 18.40 18.40 112 +0.13(+0.71%)
Mar 07, 2019 18.41 18.42 18.27 18.27 1,161 -0.20(-1.11%)
Mar 06, 2019 18.44 18.47 18.44 18.47 2,283 +0.02(+0.12%)
Mar 05, 2019 18.51 18.51 18.45 18.45 650 +0.02(+0.10%)
Mar 04, 2019 18.46 18.46 18.33 18.43 585 -0.05(-0.29%)
Mar 01, 2019 18.48 18.48 18.48 18.48 112 +0.01(+0.04%)
Feb 28, 2019 18.48 18.48 18.48 18.48 342 -0.05(-0.30%)
Feb 27, 2019 18.66 18.66 18.53 18.53 1,747 +0.03(+0.15%)
Feb 26, 2019 18.50 18.50 18.50 18.50 18 +0.01(+0.06%)
Feb 25, 2019 18.45 18.49 18.45 18.49 248 +0.02(+0.09%)
Feb 22, 2019 18.42 18.48 18.41 18.48 452 +0.08(+0.46%)
Feb 21, 2019 18.48 18.49 18.39 18.39 711 +0.00(+0.00%)
Feb 20, 2019 18.39 18.39 18.39 18.39 114 +0.06(+0.32%)
Feb 19, 2019 18.33 18.33 18.33 18.33 1 -0.08(-0.44%)
Feb 15, 2019 18.41 18.41 18.41 18.41 113 +0.04(+0.24%)
Feb 14, 2019 18.37 18.37 18.37 18.37 2 -0.02(-0.10%)
Feb 13, 2019 18.39 18.39 18.39 18.39 0 -0.00(-0.02%)
Feb 12, 2019 18.25 18.39 18.25 18.39 323,515 +0.02(+0.13%)
Feb 11, 2019 18.37 18.37 18.37 18.37 75 -0.16(-0.84%)
Feb 08, 2019 18.52 18.52 18.52 18.52 113 +0.06(+0.31%)
Feb 07, 2019 18.47 18.47 18.47 18.47 124 -0.02(-0.10%)
Feb 06, 2019 18.64 18.64 18.48 18.48 7,627 -0.00(-0.02%)
Feb 05, 2019 18.49 18.49 18.49 18.49 74 +0.01(+0.07%)
Feb 04, 2019 18.48 18.48 18.48 18.48 1 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.