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 (%)
Mar 31, 2020 18.04 18.12 17.62 17.84 25,924 +0.02(+0.11%)
Mar 30, 2020 17.82 17.82 17.82 17.82 17 -0.40(-2.20%)
Mar 27, 2020 17.68 18.22 17.53 18.22 7,396 +0.59(+3.36%)
Mar 26, 2020 17.07 17.76 17.07 17.63 15,132 +0.77(+4.56%)
Mar 25, 2020 16.86 16.86 16.86 16.86 64 +0.13(+0.75%)
Mar 24, 2020 16.73 16.73 16.73 16.73 2 +0.05(+0.28%)
Mar 23, 2020 17.09 17.09 16.69 16.69 275 -0.49(-2.87%)
Mar 20, 2020 17.18 17.18 17.18 17.18 107 -0.15(-0.89%)
Mar 19, 2020 17.34 17.34 17.34 17.34 0 -0.07(-0.40%)
Mar 18, 2020 17.13 17.53 17.09 17.41 1,185 -0.79(-4.33%)
Mar 17, 2020 17.90 18.33 17.90 18.19 2,350 +0.78(+4.47%)
Mar 16, 2020 17.70 17.84 17.21 17.42 2,421 -0.68(-3.74%)
Mar 13, 2020 18.09 18.09 18.09 18.09 107 -0.79(-4.17%)
Mar 12, 2020 18.88 18.88 42 +0.00(+0.00%)
Mar 11, 2020 19.45 19.46 18.80 18.88 17,347 +0.16(+0.87%)
Mar 10, 2020 18.48 18.72 18.48 18.72 588 -0.64(-3.32%)
Mar 09, 2020 20.06 20.06 18.81 19.36 4,853 -0.83(-4.11%)
Mar 06, 2020 20.19 20.19 20.19 20.19 107 +0.07(+0.35%)
Mar 05, 2020 20.12 20.12 20.12 20.12 0 -0.01(-0.07%)
Mar 04, 2020 20.13 20.13 20.13 20.13 42 -0.02(-0.09%)
Mar 03, 2020 20.32 20.32 19.99 20.15 749 +0.04(+0.19%)
Mar 02, 2020 20.12 20.12 20.12 20.12 73 +0.08(+0.38%)
Feb 28, 2020 20.04 20.04 20.04 20.04 107 -0.03(-0.16%)
Feb 27, 2020 20.07 20.07 20.07 20.07 1 -0.08(-0.41%)
Feb 26, 2020 20.16 20.16 20.16 20.16 198 -0.04(-0.18%)
Feb 25, 2020 20.34 20.34 20.19 20.19 4,207 +0.03(+0.14%)
Feb 24, 2020 20.30 20.30 20.17 20.17 144 -0.16(-0.78%)
Feb 21, 2020 20.29 20.32 20.28 20.32 1,721 +0.00(+0.00%)
Feb 20, 2020 20.32 20.32 20.32 20.32 0 -0.05(-0.23%)
Feb 19, 2020 20.28 20.37 20.28 20.37 163 +0.02(+0.11%)
Feb 18, 2020 20.40 20.40 20.35 20.35 828 +0.03(+0.16%)
Feb 14, 2020 20.21 20.37 20.21 20.31 860 -0.02(-0.11%)
Feb 13, 2020 20.26 20.34 20.26 20.34 730 +0.16(+0.81%)
Feb 12, 2020 20.29 20.29 20.17 20.17 134 -0.12(-0.60%)
Feb 11, 2020 20.30 20.30 20.30 20.30 11 +0.07(+0.34%)
Feb 10, 2020 20.23 20.23 20.23 20.23 21 +0.03(+0.16%)
Feb 07, 2020 20.32 20.34 20.19 20.19 20,015 -0.04(-0.21%)
Feb 06, 2020 20.15 20.23 20.15 20.23 117 +0.00(+0.00%)
Feb 05, 2020 20.33 20.33 20.23 20.23 14,671 -0.07(-0.37%)
Feb 04, 2020 20.31 20.31 20.31 20.31 442 +0.02(+0.11%)
Feb 03, 2020 20.09 20.36 20.07 20.29 2,024 +0.10(+0.47%)
Jan 31, 2020 20.00 20.19 20.00 20.19 540 +0.01(+0.07%)
Jan 30, 2020 20.18 20.18 20.18 20.18 126 -0.07(-0.34%)
Jan 29, 2020 20.29 20.29 20.25 20.25 676 +0.01(+0.05%)
Jan 28, 2020 20.24 20.24 20.24 20.24 0 -0.00(-0.02%)
Jan 27, 2020 20.25 20.25 20.24 20.24 221 -0.03(-0.14%)
Jan 24, 2020 20.27 20.27 20.27 20.27 0 +0.13(+0.64%)
Jan 23, 2020 20.11 20.27 20.11 20.14 373 -0.13(-0.66%)
Jan 22, 2020 20.46 20.46 20.27 20.27 189 +0.09(+0.46%)
Jan 21, 2020 20.36 20.36 20.18 20.18 12,802 -0.05(-0.23%)
Jan 17, 2020 20.23 20.23 20.23 20.23 0 +0.01(+0.05%)
Jan 16, 2020 20.22 20.22 20.22 20.22 24 +0.01(+0.04%)
Jan 15, 2020 20.26 20.26 20.21 20.21 133 +0.01(+0.03%)
Jan 14, 2020 20.20 20.20 20.20 20.20 63 +0.05(+0.23%)
Jan 13, 2020 20.16 20.16 20.16 20.16 15 -0.03(-0.16%)
Jan 10, 2020 20.19 20.19 20.19 20.19 0 +0.12(+0.58%)
Jan 09, 2020 20.07 20.07 20.07 20.07 195 -0.12(-0.60%)
Jan 08, 2020 20.01 20.30 20.01 20.20 745 +0.15(+0.74%)
Jan 07, 2020 20.11 20.13 20.05 20.05 432 -0.12(-0.57%)
Jan 06, 2020 20.32 20.32 20.16 20.16 2,648 +0.08(+0.39%)
Jan 03, 2020 20.27 20.27 19.90 20.08 2,377 +0.05(+0.25%)
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.