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 (%)
Jun 28, 2019 19.44 19.44 19.38 19.38 666 +0.10(+0.54%)
Jun 27, 2019 19.44 19.44 19.27 19.28 483 -0.05(-0.28%)
Jun 26, 2019 19.34 19.34 19.33 19.33 558 +0.02(+0.09%)
Jun 25, 2019 19.31 19.31 19.31 19.31 0 +0.00(+0.02%)
Jun 24, 2019 19.31 19.31 19.31 19.31 0 +0.00(+0.02%)
Jun 21, 2019 19.30 19.30 19.30 19.30 111 -0.05(-0.28%)
Jun 20, 2019 19.36 19.36 19.36 19.36 13 +0.18(+0.94%)
Jun 19, 2019 19.18 19.18 19.18 19.18 0 +0.07(+0.35%)
Jun 18, 2019 18.99 19.11 18.96 19.11 3,370 +0.12(+0.62%)
Jun 17, 2019 18.99 18.99 18.99 18.99 35 -0.01(-0.05%)
Jun 14, 2019 19.00 19.00 19.00 19.00 111 -0.01(-0.05%)
Jun 13, 2019 19.01 19.01 19.01 19.01 0 +0.01(+0.05%)
Jun 12, 2019 19.00 19.00 19.00 19.00 0 -0.04(-0.21%)
Jun 11, 2019 19.04 19.04 19.04 19.04 34 +0.07(+0.38%)
Jun 10, 2019 18.97 18.97 18.97 18.97 13 +0.03(+0.17%)
Jun 07, 2019 18.94 18.94 18.94 18.94 111 +0.06(+0.31%)
Jun 06, 2019 18.88 18.88 18.88 18.88 0 +0.06(+0.31%)
Jun 05, 2019 18.82 18.82 18.82 18.82 46 -0.01(-0.07%)
Jun 04, 2019 18.84 18.84 18.84 18.84 3 +0.03(+0.17%)
Jun 03, 2019 18.80 18.80 18.80 18.80 0 +0.09(+0.47%)
May 31, 2019 18.71 18.71 18.71 18.71 0 +0.02(+0.12%)
May 30, 2019 18.69 18.69 18.69 18.69 1 +0.03(+0.17%)
May 29, 2019 18.66 18.66 18.66 18.66 119 +0.04(+0.19%)
May 28, 2019 18.63 18.63 18.63 18.63 1 -0.16(-0.85%)
May 24, 2019 18.79 18.79 18.79 18.79 0 +0.18(+0.95%)
May 23, 2019 18.61 18.61 18.61 18.61 95 -0.04(-0.19%)
May 22, 2019 18.64 18.64 18.64 18.64 127 +0.04(+0.22%)
May 21, 2019 18.60 18.60 18.60 18.60 0 +0.00(+0.02%)
May 20, 2019 18.61 18.61 18.60 18.60 242 +0.07(+0.36%)
May 17, 2019 18.60 18.63 18.53 18.53 13,276 -0.06(-0.34%)
May 16, 2019 18.59 18.59 18.59 18.59 42 -0.04(-0.22%)
May 15, 2019 18.63 18.63 18.63 18.63 1 -0.03(-0.17%)
May 14, 2019 18.67 18.67 18.67 18.67 147 +0.08(+0.43%)
May 13, 2019 18.59 18.59 18.59 18.59 1 -0.13(-0.69%)
May 10, 2019 18.82 18.82 18.70 18.71 3,681 +0.10(+0.53%)
May 09, 2019 18.68 18.68 18.62 18.62 2,645 -0.12(-0.62%)
May 08, 2019 18.78 18.78 18.73 18.73 321 +0.04(+0.22%)
May 07, 2019 18.69 18.70 18.68 18.69 4,635 -0.01(-0.07%)
May 06, 2019 18.71 18.71 18.71 18.71 69 +0.00(+0.00%)
May 03, 2019 18.71 18.71 18.71 18.71 111 +0.14(+0.75%)
May 02, 2019 18.57 18.57 18.57 18.57 4 -0.12(-0.62%)
May 01, 2019 18.80 18.80 18.68 18.68 16,910 +0.01(+0.07%)
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%)
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.