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 (%)
May 31, 2018 20.85 20.85 20.85 20.85 170 +0.04(+0.20%)
May 30, 2018 20.81 20.81 20.81 20.81 169 +0.16(+0.76%)
May 21, 2018 20.65 20.65 20.65 50 -0.06(-0.28%)
May 18, 2018 20.71 20.71 20.71 20.71 118 -0.19(-0.91%)
May 11, 2018 20.90 20.90 20.90 1 +0.14(+0.67%)
May 10, 2018 20.76 20.76 20.76 20.76 500 -0.28(-1.33%)
May 09, 2018 20.73 21.04 20.70 21.04 6,397 +0.25(+1.19%)
May 08, 2018 20.93 20.93 20.74 20.79 613 -0.46(-2.15%)
May 02, 2018 21.25 21.25 21.25 49 +0.16(+0.75%)
Apr 26, 2018 21.09 21.09 21.09 21 -0.08(-0.38%)
Apr 24, 2018 21.17 21.17 21.17 17 -0.46(-2.13%)
Apr 23, 2018 21.63 21.65 21.63 21.63 1,368 -0.20(-0.92%)
Apr 19, 2018 21.83 21.83 21.83 41 -0.02(-0.09%)
Apr 17, 2018 21.85 21.85 21.85 4 +0.01(+0.05%)
Apr 16, 2018 21.84 21.86 21.84 21.84 1,892 +0.03(+0.15%)
Apr 13, 2018 21.85 21.85 21.80 21.81 1,782 -0.03(-0.15%)
Apr 12, 2018 21.86 21.89 21.84 21.84 2,306 +0.03(+0.14%)
Apr 10, 2018 21.81 21.81 21.81 11 -0.05(-0.23%)
Apr 06, 2018 21.86 21.86 21.86 16 -0.06(-0.27%)
Apr 05, 2018 21.96 21.99 21.86 21.92 6,488 +0.00(+0.00%)
Apr 04, 2018 21.87 21.92 21.77 21.92 9,796 +0.04(+0.18%)
Apr 03, 2018 21.88 21.88 21.88 21.88 113 +0.01(+0.05%)
Apr 02, 2018 21.92 21.92 21.70 21.87 9,203 -0.09(-0.41%)
Mar 29, 2018 21.96 21.96 21.96 0 +0.02(+0.09%)
Mar 28, 2018 21.97 21.97 21.77 21.94 3,413 +0.10(+0.46%)
Mar 27, 2018 22.00 22.00 21.84 21.84 900 -0.05(-0.23%)
Mar 26, 2018 21.89 21.89 21.89 21.89 426 +0.00(+0.00%)
Mar 23, 2018 21.89 21.89 21.88 21.89 525 +0.35(+1.61%)
Mar 21, 2018 21.54 21.54 21.54 0 +0.00(+0.00%)
Mar 20, 2018 21.54 21.54 21.54 21.54 418 -0.36(-1.63%)
Mar 19, 2018 21.85 21.90 21.80 21.90 859 -0.02(-0.07%)
Mar 16, 2018 21.91 21.91 21.91 21.91 250 +0.05(+0.24%)
Mar 14, 2018 21.86 21.86 21.86 0 -0.08(-0.38%)
Mar 13, 2018 21.89 21.95 21.89 21.95 289 +0.22(+1.00%)
Mar 12, 2018 21.54 21.73 21.53 21.73 2,202 +0.16(+0.74%)
Mar 06, 2018 21.57 21.57 21.57 21.57 201 -0.10(-0.45%)
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.