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 (%)
Oct 15, 2021 20.38 20.38 20.38 0 +0.09(+0.42%)
Oct 14, 2021 20.30 20.30 20.29 20.29 1,547 -0.03(-0.12%)
Oct 13, 2021 20.27 20.32 20.27 20.32 856 +0.05(+0.22%)
Oct 12, 2021 20.23 20.27 20.19 20.27 3,928 +0.11(+0.55%)
Oct 11, 2021 20.17 20.24 20.16 20.16 541 +0.00(+0.00%)
Oct 08, 2021 20.32 20.32 19.96 20.16 245,891 -0.27(-1.35%)
Oct 07, 2021 20.16 20.44 20.11 20.43 4,886 +0.16(+0.79%)
Oct 06, 2021 20.28 20.28 20.28 20.28 21 +0.07(+0.32%)
Oct 05, 2021 20.12 20.21 20.10 20.21 1,280 -0.11(-0.52%)
Oct 04, 2021 20.15 20.32 20.15 20.32 417 -0.12(-0.61%)
Oct 01, 2021 20.33 20.44 20.32 20.44 1,187 +0.12(+0.59%)
Sep 30, 2021 20.35 20.35 20.32 20.32 178 -0.01(-0.05%)
Sep 29, 2021 20.07 20.42 20.07 20.33 2,093 -0.06(-0.29%)
Sep 28, 2021 20.12 20.39 20.05 20.39 2,378 -0.17(-0.85%)
Sep 27, 2021 20.56 20.56 20.56 20.56 55 -0.09(-0.46%)
Sep 24, 2021 20.66 20.66 20.66 20.66 100 +0.12(+0.58%)
Sep 23, 2021 20.48 20.54 20.48 20.54 231 -0.18(-0.86%)
Sep 22, 2021 20.50 20.72 20.50 20.72 853 +0.09(+0.46%)
Sep 21, 2021 20.63 20.63 20.63 20.62 214 +0.02(+0.12%)
Sep 20, 2021 20.60 20.60 20.60 20.60 268 -0.12(-0.58%)
Sep 17, 2021 20.72 20.72 20.48 20.72 6,020 -0.08(-0.38%)
Sep 16, 2021 20.79 20.80 20.58 20.80 2,994 -0.13(-0.64%)
Sep 15, 2021 20.93 20.93 20.93 20.93 70 +0.10(+0.50%)
Sep 14, 2021 20.85 20.85 20.83 20.83 1,938 -0.08(-0.38%)
Sep 13, 2021 21.25 21.25 20.91 20.91 475 -0.13(-0.64%)
Sep 10, 2021 21.04 21.04 21.04 21.04 112 +0.22(+1.07%)
Sep 09, 2021 20.82 20.82 20.82 20.82 25 -0.00(-0.02%)
Sep 08, 2021 20.85 20.85 20.82 20.82 353 -0.05(-0.24%)
Sep 07, 2021 20.89 20.91 20.87 20.87 3,064 -0.00(-0.02%)
Sep 03, 2021 20.90 20.90 20.88 20.88 4,723 +0.07(+0.33%)
Sep 02, 2021 20.99 20.99 20.81 20.81 1,291 -0.20(-0.95%)
Sep 01, 2021 21.01 21.01 21.01 21.01 102 +0.05(+0.23%)
Aug 31, 2021 20.96 20.96 20.96 20.96 32 +0.11(+0.52%)
Aug 30, 2021 20.66 20.85 20.66 20.85 199 +0.05(+0.24%)
Aug 27, 2021 20.67 20.80 20.65 20.80 535 +0.17(+0.84%)
Aug 26, 2021 20.67 20.67 20.59 20.63 331 -0.00(-0.02%)
Aug 25, 2021 20.69 20.69 20.57 20.63 1,055 -0.11(-0.53%)
Aug 24, 2021 20.95 20.95 20.74 20.74 400 +0.11(+0.55%)
Aug 23, 2021 20.71 20.71 20.63 20.63 227 +0.01(+0.05%)
Aug 20, 2021 20.52 20.62 20.51 20.62 352 +0.00(+0.00%)
Aug 19, 2021 20.62 20.62 20.62 20.62 11 -0.06(-0.29%)
Aug 18, 2021 20.81 20.86 20.68 20.68 2,286 +0.08(+0.41%)
Aug 17, 2021 20.58 20.60 20.58 20.59 1,719 +0.01(+0.05%)
Aug 16, 2021 20.58 20.58 20.58 20.58 60 -0.10(-0.50%)
Aug 13, 2021 20.82 20.82 20.69 20.69 1,067 -0.01(-0.07%)
Aug 12, 2021 20.79 20.79 20.70 20.70 113 +0.14(+0.68%)
Aug 11, 2021 20.56 20.56 20.56 20.56 158 -0.04(-0.19%)
Aug 10, 2021 20.83 20.83 20.60 20.60 1,227 +0.11(+0.56%)
Aug 09, 2021 20.49 20.49 20.49 20.49 195 -0.08(-0.41%)
Aug 06, 2021 20.67 20.69 20.47 20.57 1,937 -0.13(-0.62%)
Aug 05, 2021 20.70 20.70 20.70 20.70 80 -0.04(-0.19%)
Aug 04, 2021 20.76 20.76 20.74 20.74 356 -0.05(-0.24%)
Aug 03, 2021 20.91 20.91 20.79 20.79 923 -0.01(-0.07%)
Aug 02, 2021 20.81 20.81 20.81 20.81 28 +0.07(+0.32%)
Jul 30, 2021 20.74 20.74 20.74 20.74 101 -0.07(-0.33%)
Jul 29, 2021 20.81 20.81 20.81 20.81 18 +0.15(+0.74%)
Jul 28, 2021 20.72 20.72 20.66 20.66 199 +0.01(+0.05%)
Jul 27, 2021 20.65 20.65 20.65 20.65 5 -0.00(-0.02%)
Jul 26, 2021 20.65 20.65 20.65 20.65 350 +0.00(+0.02%)
Jul 23, 2021 20.84 20.84 20.65 20.65 329 +0.01(+0.07%)
Jul 22, 2021 20.70 20.70 20.63 20.63 404 -0.03(-0.17%)
Jul 21, 2021 20.80 20.81 20.60 20.66 3,231 +0.06(+0.31%)
Jul 20, 2021 20.45 20.60 20.45 20.60 10,373 +0.09(+0.43%)
Jul 19, 2021 20.59 20.59 20.51 20.51 123 -0.02(-0.12%)
Jul 16, 2021 20.54 20.54 20.54 20.54 101 -0.04(-0.22%)
Jul 15, 2021 20.62 20.62 20.58 20.58 300 -0.03(-0.14%)
Jul 14, 2021 20.75 20.75 20.61 20.61 109 +0.04(+0.22%)
Jul 13, 2021 20.87 20.87 20.57 20.57 2,070 +0.09(+0.43%)
Jul 12, 2021 20.57 20.57 20.48 20.48 802 -0.11(-0.53%)
Jul 09, 2021 20.59 20.59 20.59 20.59 101 +0.00(+0.00%)
Jul 08, 2021 20.59 20.59 20.59 20.59 122 +0.07(+0.36%)
Jul 07, 2021 20.60 20.60 20.51 20.51 153 -0.00(-0.02%)
Jul 06, 2021 20.52 20.52 20.52 20.52 102 -0.16(-0.79%)
Jul 02, 2021 20.68 20.68 20.68 20.68 101 +0.12(+0.58%)
Jul 01, 2021 21.11 21.11 20.56 20.56 149 -0.19(-0.92%)
Jun 30, 2021 20.83 20.83 20.75 20.75 4,965 +0.01(+0.07%)
Jun 29, 2021 20.66 20.88 20.66 20.74 718 +0.02(+0.10%)
Jun 28, 2021 20.72 20.72 20.72 20.72 331 +0.14(+0.67%)
Jun 25, 2021 20.54 20.58 20.54 20.58 132 +0.00(+0.02%)
Jun 24, 2021 20.67 20.67 20.58 20.58 207 -0.17(-0.83%)
Jun 23, 2021 20.75 20.75 20.75 20.75 4 +0.18(+0.88%)
Jun 22, 2021 20.39 20.57 20.39 20.57 707 -0.09(-0.45%)
Jun 21, 2021 20.66 20.66 20.66 20.66 15 +0.13(+0.62%)
Jun 18, 2021 20.69 20.69 20.53 20.53 294 -0.12(-0.60%)
Jun 17, 2021 20.66 20.66 20.66 20.66 126 -0.01(-0.07%)
Jun 16, 2021 21.02 21.02 20.67 20.67 598 -0.13(-0.61%)
Jun 15, 2021 20.80 20.80 20.80 20.80 57 -0.04(-0.19%)
Jun 14, 2021 20.87 20.87 20.84 20.84 276 +0.03(+0.14%)
Jun 11, 2021 20.93 20.93 20.81 20.81 1,195 -0.12(-0.59%)
Jun 10, 2021 20.93 20.93 20.93 20.93 40 +0.06(+0.28%)
Jun 09, 2021 20.65 20.87 20.62 20.87 243 -0.03(-0.14%)
Jun 08, 2021 20.99 20.99 20.90 20.90 1,939 +0.06(+0.31%)
Jun 07, 2021 21.01 21.06 20.84 20.84 1,849 +0.00(+0.02%)
Jun 04, 2021 21.00 21.06 20.83 20.83 439 +0.22(+1.05%)
Jun 03, 2021 20.61 20.61 20.61 20.61 42 -0.21(-0.99%)
Jun 02, 2021 20.89 20.89 20.82 20.82 745 -0.06(-0.31%)
Jun 01, 2021 21.50 21.50 20.89 20.89 210 +0.11(+0.55%)
May 28, 2021 20.55 21.04 20.55 20.77 616 -0.00(-0.02%)
May 27, 2021 20.78 20.78 20.78 20.78 15 -0.01(-0.05%)
May 26, 2021 20.94 20.97 20.79 20.79 844 +0.01(+0.07%)
May 25, 2021 20.72 20.77 20.55 20.77 1,633 +0.09(+0.43%)
May 24, 2021 20.68 20.68 20.68 20.68 111 +0.21(+1.01%)
May 21, 2021 20.48 20.48 20.48 20.48 101 -0.05(-0.26%)
May 20, 2021 20.47 20.53 20.47 20.53 161 -0.07(-0.36%)
May 19, 2021 20.81 20.81 20.60 20.60 1,711 -0.07(-0.36%)
May 18, 2021 20.68 20.68 20.68 20.68 151 +0.25(+1.22%)
May 17, 2021 20.57 20.57 20.43 20.43 263 -0.24(-1.14%)
May 14, 2021 20.52 20.94 20.52 20.66 1,230 +0.23(+1.10%)
May 13, 2021 20.51 20.52 20.44 20.44 856 -0.24(-1.16%)
May 12, 2021 20.80 20.80 20.60 20.68 1,393 -0.07(-0.35%)
May 11, 2021 20.54 20.97 20.54 20.75 659 -0.00(-0.02%)
May 10, 2021 21.19 21.19 20.52 20.76 1,640 -0.05(-0.24%)
May 07, 2021 21.01 21.01 20.81 20.81 1,352 +0.32(+1.56%)
May 06, 2021 20.65 20.65 20.36 20.49 729 -0.04(-0.19%)
May 05, 2021 20.26 20.70 20.22 20.53 4,029 +0.31(+1.52%)
May 04, 2021 20.14 20.41 20.14 20.22 1,153 -0.31(-1.53%)
May 03, 2021 22.90 22.90 20.53 20.53 1,970 +0.12(+0.60%)
Apr 30, 2021 20.41 20.41 20.41 20.41 101 -0.21(-1.00%)
Apr 29, 2021 20.72 20.81 20.61 20.61 13,750 +0.06(+0.29%)
Apr 28, 2021 20.36 20.55 20.31 20.55 1,212 +0.18(+0.87%)
Apr 27, 2021 20.39 20.39 20.38 20.38 1,182 -0.22(-1.05%)
Apr 26, 2021 20.81 20.84 20.59 20.59 717 +0.11(+0.55%)
Apr 23, 2021 20.48 20.48 20.48 20.48 102 +0.00(+0.02%)
Apr 22, 2021 20.48 20.72 20.26 20.48 540 -0.02(-0.10%)
Apr 21, 2021 20.25 20.73 20.25 20.50 888 -0.03(-0.14%)
Apr 20, 2021 20.77 20.77 20.53 20.53 658 +0.13(+0.65%)
Apr 19, 2021 20.53 20.53 20.26 20.39 10,002 +0.00(+0.02%)
Apr 16, 2021 20.37 20.46 20.37 20.39 511 -0.11(-0.52%)
Apr 15, 2021 20.26 20.50 20.26 20.50 112 +0.05(+0.26%)
Apr 14, 2021 20.53 20.53 20.44 20.44 338 +0.05(+0.24%)
Apr 13, 2021 20.68 20.68 20.39 20.39 400 +0.11(+0.53%)
Apr 12, 2021 20.29 20.29 20.29 20.29 491 +0.08(+0.41%)
Apr 09, 2021 20.31 20.31 20.12 20.20 2,966 -0.12(-0.58%)
Apr 08, 2021 20.48 20.53 20.32 20.32 1,121 +0.00(+0.02%)
Apr 07, 2021 20.53 20.53 20.32 20.32 8,666 +0.00(+0.02%)
Apr 06, 2021 20.31 20.31 20.31 20.31 50 +0.17(+0.83%)
Apr 05, 2021 20.31 20.33 20.15 20.15 698 -0.09(-0.46%)
Apr 01, 2021 20.24 20.24 20.24 20.24 102 +0.07(+0.35%)
Mar 31, 2021 20.36 20.38 20.17 20.17 568 +0.14(+0.68%)
Mar 30, 2021 20.03 20.03 20.03 20.03 292 +0.01(+0.05%)
Mar 29, 2021 19.84 20.02 19.84 20.02 728 -0.15(-0.75%)
Mar 26, 2021 19.98 20.36 19.95 20.17 10,061 +0.07(+0.36%)
Mar 25, 2021 19.79 20.10 19.79 20.10 658 -0.15(-0.72%)
Mar 24, 2021 20.24 20.24 20.24 20.24 10 -0.02(-0.12%)
Mar 23, 2021 20.45 20.45 20.27 20.27 10,148 -0.06(-0.31%)
Mar 22, 2021 20.33 20.33 20.33 20.33 2 -0.07(-0.33%)
Mar 19, 2021 20.59 20.59 20.40 20.40 308 +0.00(+0.02%)
Mar 18, 2021 20.40 20.40 20.40 20.40 27 -0.00(-0.02%)
Mar 17, 2021 20.25 20.40 20.25 20.40 380 -0.07(-0.33%)
Mar 16, 2021 20.47 20.47 20.47 20.47 102 +0.04(+0.21%)
Mar 15, 2021 20.26 20.42 20.26 20.42 325 +0.05(+0.26%)
Mar 12, 2021 20.45 20.45 20.37 20.37 308 -0.12(-0.59%)
Mar 11, 2021 20.49 20.49 20.49 20.49 6 +0.09(+0.45%)
Mar 10, 2021 20.18 20.40 20.17 20.40 575 +0.17(+0.82%)
Mar 09, 2021 20.36 20.36 20.23 20.23 256 +0.03(+0.14%)
Mar 08, 2021 20.32 20.48 20.21 20.21 451 -0.12(-0.57%)
Mar 05, 2021 20.36 20.37 20.32 20.32 1,026 -0.08(-0.38%)
Mar 04, 2021 20.32 20.40 20.22 20.40 879 -0.14(-0.66%)
Mar 03, 2021 20.76 20.76 20.54 20.54 700 +0.04(+0.20%)
Mar 02, 2021 20.71 20.72 20.50 20.50 780 -0.14(-0.67%)
Mar 01, 2021 20.71 20.71 20.63 20.63 587 +0.10(+0.48%)
Feb 26, 2021 20.54 20.54 20.54 20.54 102 -0.09(-0.42%)
Feb 25, 2021 20.62 20.62 20.44 20.62 2,617 -0.16(-0.78%)
Feb 24, 2021 20.78 20.78 20.78 20.78 26 -0.04(-0.17%)
Feb 23, 2021 21.06 21.14 20.82 20.82 2,179 +0.19(+0.94%)
Feb 22, 2021 20.97 20.97 20.63 20.63 279 -0.35(-1.69%)
Feb 19, 2021 20.98 20.98 20.98 20.98 102 +0.06(+0.30%)
Feb 18, 2021 21.35 21.35 20.61 20.92 941 -0.02(-0.12%)
Feb 17, 2021 20.55 20.94 20.50 20.94 1,768 -0.08(-0.38%)
Feb 16, 2021 21.02 21.02 21.02 21.02 30 -0.04(-0.20%)
Feb 12, 2021 21.07 21.07 21.07 21.07 102 +0.01(+0.06%)
Feb 11, 2021 21.05 21.05 21.05 21.05 4 +0.02(+0.12%)
Feb 10, 2021 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Feb 09, 2021 20.86 21.03 20.86 21.03 638 -0.03(-0.15%)
Feb 08, 2021 20.88 21.06 20.88 21.06 171 +0.03(+0.15%)
Feb 05, 2021 21.19 21.19 21.03 21.03 617 +0.05(+0.23%)
Feb 04, 2021 20.98 20.98 20.98 20.98 304 -0.01(-0.05%)
Feb 03, 2021 20.99 20.99 20.99 20.99 33 +0.04(+0.19%)
Feb 02, 2021 20.95 20.95 20.95 20.95 114 -0.05(-0.23%)
Feb 01, 2021 21.20 21.26 20.74 21.00 1,859 +0.02(+0.11%)
Jan 29, 2021 20.98 20.98 20.98 20.98 103 -0.01(-0.05%)
Jan 28, 2021 21.15 21.19 20.99 20.99 824 +0.03(+0.14%)
Jan 27, 2021 21.18 21.18 20.96 20.96 353 -0.06(-0.28%)
Jan 26, 2021 20.99 21.19 20.99 21.02 1,368 +0.12(+0.58%)
Jan 25, 2021 20.90 20.90 20.90 20.90 20 -0.00(-0.02%)
Jan 22, 2021 21.03 21.03 20.90 20.90 4,030 -0.08(-0.39%)
Jan 21, 2021 20.76 20.98 20.76 20.98 925 +0.01(+0.06%)
Jan 20, 2021 20.97 20.97 20.97 20.97 25 +0.02(+0.12%)
Jan 19, 2021 21.02 21.02 20.80 20.95 8,152 -0.00(-0.02%)
Jan 15, 2021 21.03 21.03 20.95 20.95 103 -0.19(-0.92%)
Jan 14, 2021 21.23 21.23 21.14 21.14 441 +0.07(+0.32%)
Jan 13, 2021 21.28 21.35 21.08 21.08 1,337 -0.10(-0.46%)
Jan 12, 2021 21.17 21.17 21.17 21.17 102 +0.25(+1.20%)
Jan 11, 2021 21.13 21.36 20.92 20.92 367 -0.24(-1.12%)
Jan 08, 2021 21.18 21.36 21.16 21.16 310 +0.00(+0.02%)
Jan 07, 2021 21.29 21.29 21.15 21.15 183 -0.21(-0.97%)
Jan 06, 2021 21.31 21.38 21.31 21.36 2,472 -0.04(-0.18%)
Jan 05, 2021 21.47 21.47 21.40 21.40 815 +0.09(+0.43%)
Jan 04, 2021 21.53 21.56 21.31 21.31 994 +0.04(+0.18%)
Dec 31, 2020 21.27 21.27 21.27 1,231 -0.09(-0.41%)
Dec 30, 2020 21.52 21.52 21.36 21.36 1,231 +0.01(+0.05%)
Dec 29, 2020 21.44 21.63 21.33 21.34 6,927 +0.04(+0.19%)
Dec 28, 2020 21.08 21.53 21.08 21.30 1,486 -0.01(-0.07%)
Dec 24, 2020 21.32 21.32 21.32 21.32 103 +0.13(+0.61%)
Dec 23, 2020 21.37 21.49 21.19 21.19 3,843 +0.15(+0.71%)
Dec 22, 2020 21.21 21.21 21.04 21.04 194 +0.05(+0.25%)
Dec 21, 2020 20.99 20.99 20.99 20.99 65 -0.02(-0.09%)
Dec 18, 2020 21.01 21.01 21.01 21.01 0 -0.04(-0.18%)
Dec 17, 2020 21.34 21.34 21.04 21.04 13,242 -0.13(-0.61%)
Dec 16, 2020 21.24 21.24 21.17 21.17 646 +0.23(+1.10%)
Dec 15, 2020 21.18 21.21 20.94 20.94 1,408 +0.05(+0.23%)
Dec 14, 2020 20.89 20.89 20.89 20.89 23 +0.05(+0.25%)
Dec 11, 2020 21.18 21.18 20.84 20.84 2,385 +0.03(+0.16%)
Dec 10, 2020 20.81 20.81 20.81 20.81 56 +0.00(+0.02%)
Dec 09, 2020 20.92 20.93 20.80 20.80 6,224 -0.15(-0.71%)
Dec 08, 2020 20.95 20.95 20.95 20.95 7 +0.08(+0.40%)
Dec 07, 2020 20.73 21.00 20.73 20.87 1,447 +0.07(+0.34%)
Dec 04, 2020 20.97 21.05 20.80 20.80 1,348 +0.08(+0.37%)
Dec 03, 2020 20.87 20.87 20.72 20.72 443 +0.05(+0.26%)
Dec 02, 2020 20.91 20.93 20.67 20.67 411 -0.04(-0.21%)
Dec 01, 2020 20.94 20.97 20.71 20.71 420 +0.02(+0.11%)
Nov 30, 2020 20.69 20.69 20.69 20.69 23 +0.13(+0.63%)
Nov 27, 2020 20.56 20.56 20.56 20.56 0 -0.05(-0.23%)
Nov 25, 2020 20.61 20.61 20.61 20.61 104 +0.07(+0.35%)
Nov 24, 2020 20.64 20.64 20.54 20.54 521 -0.17(-0.81%)
Nov 23, 2020 20.72 20.72 20.70 20.70 1,252 +0.00(+0.02%)
Nov 20, 2020 20.70 20.71 20.70 20.70 1,769 -0.02(-0.09%)
Nov 19, 2020 20.67 20.72 20.67 20.72 732 +0.24(+1.20%)
Nov 18, 2020 20.47 20.47 20.47 20.47 104 +0.01(+0.07%)
Nov 17, 2020 20.58 20.67 20.46 20.46 3,532 +0.00(+0.00%)
Nov 16, 2020 20.46 20.46 20.46 20.46 139 +0.25(+1.26%)
Nov 13, 2020 20.36 20.36 20.20 20.20 104 -0.12(-0.61%)
Nov 12, 2020 20.62 20.64 20.33 20.33 1,640 +0.03(+0.17%)
Nov 11, 2020 20.30 20.30 20.30 20.30 20 -0.02(-0.09%)
Nov 10, 2020 20.53 20.53 20.31 20.31 105 -0.16(-0.78%)
Nov 09, 2020 20.49 20.49 20.47 20.47 205 +0.19(+0.95%)
Nov 06, 2020 20.24 20.45 20.17 20.28 1,664 +0.10(+0.48%)
Nov 05, 2020 20.23 20.23 20.19 20.19 306 +0.22(+1.08%)
Nov 04, 2020 20.12 20.12 19.81 19.97 2,665 +0.19(+0.95%)
Nov 03, 2020 19.82 19.82 19.78 19.78 1,023 +0.05(+0.27%)
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.