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 (%)
Sep 28, 2018 17.64 17.64 17.64 0 +0.00(+0.00%)
Sep 27, 2018 17.59 17.75 17.59 17.64 1,735 +0.03(+0.16%)
Sep 26, 2018 17.71 17.71 17.61 17.61 1,267 -0.07(-0.39%)
Sep 25, 2018 17.57 17.68 17.57 17.68 386 +0.16(+0.90%)
Sep 24, 2018 17.54 17.65 17.43 17.53 745 +0.04(+0.24%)
Sep 21, 2018 17.48 17.48 17.48 0 +0.00(+0.00%)
Sep 20, 2018 17.48 17.48 17.48 17.48 1,446 +0.00(+0.00%)
Sep 19, 2018 17.40 17.48 17.40 17.48 1,565 +0.11(+0.66%)
Sep 18, 2018 17.37 17.37 17.37 17.37 14 +0.00(+0.00%)
Sep 17, 2018 17.37 17.37 25 -0.00(-0.01%)
Sep 14, 2018 17.26 17.37 17.26 17.37 345 -0.03(-0.15%)
Sep 13, 2018 17.40 17.40 17.40 17.40 233 +0.28(+1.62%)
Sep 12, 2018 17.12 17.12 17.12 17.12 57 +0.00(+0.00%)
Sep 11, 2018 17.12 17.12 17.12 17.12 391 -0.37(-2.12%)
Sep 10, 2018 17.49 17.49 3 +0.00(+0.00%)
Sep 07, 2018 17.49 17.49 17.49 0 +0.00(+0.00%)
Sep 06, 2018 17.49 17.49 17.49 17.49 53 +0.00(+0.00%)
Sep 05, 2018 17.49 17.49 17.49 17.49 79 +0.00(+0.00%)
Sep 04, 2018 17.49 17.49 17.49 17.49 1 +0.00(+0.00%)
Aug 31, 2018 17.49 17.49 17.49 0 +0.00(+0.00%)
Aug 30, 2018 17.59 17.59 17.33 17.49 1,297 +0.05(+0.27%)
Aug 29, 2018 17.29 17.44 17.29 17.44 2,161 +0.06(+0.32%)
Aug 28, 2018 17.39 17.39 17.39 17.39 195 +0.03(+0.20%)
Aug 27, 2018 17.35 17.35 17.35 17.35 1,456 -0.17(-0.99%)
Aug 24, 2018 17.53 17.53 17.53 17.53 694 -0.11(-0.64%)
Aug 23, 2018 17.64 17.64 17.64 17.64 347 +0.17(+0.99%)
Aug 22, 2018 17.46 17.46 17.46 17.46 925 +0.18(+1.05%)
Aug 21, 2018 17.28 17.28 17.28 17.28 113 +0.00(+0.00%)
Aug 20, 2018 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 17, 2018 17.28 17.28 17.28 17.28 115 +0.00(+0.00%)
Aug 16, 2018 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 15, 2018 17.49 17.49 17.27 17.28 1,395 -0.12(-0.72%)
Aug 14, 2018 17.56 17.56 17.41 17.41 464 -0.06(-0.32%)
Aug 13, 2018 17.41 17.46 17.40 17.46 5,445 -0.17(-0.98%)
Aug 10, 2018 17.64 17.64 17.64 17.64 115 -0.00(-0.02%)
Aug 09, 2018 17.64 17.64 17.64 17.64 127 -0.24(-1.34%)
Aug 08, 2018 17.88 17.88 17.88 17.88 376 -0.04(-0.24%)
Aug 07, 2018 17.92 17.92 17.92 17.92 119 +0.05(+0.29%)
Aug 06, 2018 17.88 17.89 17.87 17.87 2,622 -0.03(-0.19%)
Aug 03, 2018 17.91 17.91 17.91 17.91 462 +0.11(+0.61%)
Aug 02, 2018 17.80 17.80 17.80 17.80 533 -0.16(-0.87%)
Aug 01, 2018 17.95 17.95 17.95 17.95 666 -0.04(-0.20%)
Jul 31, 2018 17.99 17.99 17.85 17.99 7,937 +0.08(+0.46%)
Jul 30, 2018 17.97 17.97 17.91 17.91 1,371 -0.06(-0.31%)
Jul 27, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Jul 26, 2018 17.96 17.96 17.96 0 +0.36(+2.05%)
Jul 25, 2018 17.60 17.60 17.60 17.60 267 -0.13(-0.73%)
Jul 24, 2018 17.72 17.73 17.72 17.73 5,233 -0.16(-0.91%)
Jul 23, 2018 17.89 17.89 17.76 17.89 1,431 +0.06(+0.33%)
Jul 20, 2018 17.72 17.90 17.72 17.84 309,646 +0.16(+0.89%)
Jul 19, 2018 17.64 17.68 17.60 17.68 15,673 +0.03(+0.15%)
Jul 18, 2018 17.89 17.89 17.65 17.65 458 -0.09(-0.49%)
Jul 17, 2018 17.95 17.95 17.74 17.74 2,235 +0.13(+0.74%)
Jul 16, 2018 17.64 17.64 17.61 17.61 2,091 -0.09(-0.49%)
Jul 13, 2018 17.82 17.82 17.70 17.70 348 -0.16(-0.91%)
Jul 12, 2018 17.86 17.86 17.86 17.86 557 +0.14(+0.78%)
Jul 11, 2018 17.63 17.72 17.59 17.72 2,620 -0.03(-0.15%)
Jul 10, 2018 17.74 17.75 17.74 17.75 7,237 -0.09(-0.48%)
Jul 09, 2018 17.82 17.83 17.82 17.83 1,007 +0.16(+0.92%)
Jul 06, 2018 17.63 17.67 17.63 17.67 6,288 +0.05(+0.29%)
Jul 05, 2018 17.62 17.62 17.62 17.62 255 -0.07(-0.39%)
Jul 03, 2018 17.69 17.69 17.69 0 +0.20(+1.14%)
Jul 02, 2018 17.58 17.58 17.49 17.49 268 +0.11(+0.65%)
Jun 29, 2018 17.50 17.62 17.36 17.37 28,719 -0.08(-0.44%)
Jun 28, 2018 17.39 17.45 17.39 17.45 700 -0.19(-1.05%)
Jun 27, 2018 17.65 17.73 17.42 17.64 216,497 +0.12(+0.67%)
Jun 26, 2018 17.71 17.76 17.52 17.52 110,924 -0.20(-1.13%)
Jun 22, 2018 17.72 17.72 17.72 0 +0.03(+0.17%)
Jun 18, 2018 17.69 17.69 17.69 0 +0.06(+0.34%)
Jun 14, 2018 17.63 17.63 17.63 1 -0.15(-0.87%)
Jun 13, 2018 17.78 17.78 17.77 17.78 519 -0.03(-0.19%)
Jun 12, 2018 17.82 17.82 17.73 17.82 2,157 -0.02(-0.14%)
Jun 08, 2018 17.84 17.84 17.84 2 +0.08(+0.45%)
Jun 07, 2018 17.64 17.76 17.63 17.76 2,056 +0.13(+0.75%)
Jun 05, 2018 17.63 17.63 17.63 1 -0.25(-1.39%)
Jun 01, 2018 17.88 17.88 17.88 0 +0.07(+0.39%)
May 31, 2018 17.81 17.81 17.81 17.81 199 +0.04(+0.20%)
May 30, 2018 17.77 17.77 17.77 17.77 197 +0.13(+0.76%)
May 21, 2018 17.64 17.64 17.64 58 -0.05(-0.28%)
May 18, 2018 17.69 17.69 17.69 17.69 138 -0.16(-0.91%)
May 11, 2018 17.85 17.85 17.85 1 +0.12(+0.67%)
May 10, 2018 17.73 17.73 17.73 17.73 585 -0.24(-1.33%)
May 09, 2018 17.70 17.97 17.68 17.97 7,490 +0.21(+1.19%)
May 08, 2018 17.87 17.87 17.71 17.76 717 -0.39(-2.15%)
May 02, 2018 18.15 18.15 18.15 57 +0.14(+0.75%)
Apr 26, 2018 18.01 18.01 18.01 24 -0.07(-0.38%)
Apr 24, 2018 18.08 18.08 18.08 19 -0.32(-1.75%)
Apr 23, 2018 18.40 18.42 18.40 18.40 1,608 -0.17(-0.92%)
Apr 19, 2018 18.57 18.57 18.57 48 -0.02(-0.09%)
Apr 17, 2018 18.59 18.59 18.59 4 +0.01(+0.05%)
Apr 16, 2018 18.58 18.60 18.58 18.58 2,224 +0.03(+0.15%)
Apr 13, 2018 18.59 18.59 18.54 18.55 2,094 -0.03(-0.15%)
Apr 12, 2018 18.60 18.62 18.58 18.58 2,710 +0.03(+0.14%)
Apr 10, 2018 18.55 18.55 18.55 12 -0.04(-0.23%)
Apr 06, 2018 18.60 18.60 18.60 18 -0.05(-0.27%)
Apr 05, 2018 18.68 18.71 18.59 18.65 7,626 +0.00(+0.00%)
Apr 04, 2018 18.60 18.65 18.52 18.65 11,515 +0.03(+0.18%)
Apr 03, 2018 18.61 18.61 18.61 18.61 132 +0.01(+0.05%)
Apr 02, 2018 18.65 18.65 18.46 18.60 10,818 -0.01(-0.04%)
Mar 29, 2018 18.61 18.61 18.61 0 +0.02(+0.09%)
Mar 28, 2018 18.62 18.62 18.45 18.59 4,027 +0.08(+0.46%)
Mar 27, 2018 18.64 18.64 18.51 18.51 1,061 -0.04(-0.23%)
Mar 26, 2018 18.55 18.55 18.55 18.55 502 +0.00(+0.00%)
Mar 23, 2018 18.55 18.55 18.54 18.55 619 +0.29(+1.61%)
Mar 21, 2018 18.26 18.26 18.26 0 +0.00(+0.00%)
Mar 20, 2018 18.26 18.26 18.26 18.26 493 -0.30(-1.63%)
Mar 19, 2018 18.52 18.56 18.48 18.56 1,013 -0.01(-0.07%)
Mar 16, 2018 18.57 18.57 18.57 18.57 294 +0.04(+0.24%)
Mar 14, 2018 18.53 18.53 18.53 0 -0.07(-0.38%)
Mar 13, 2018 18.55 18.60 18.55 18.60 341 +0.18(+1.00%)
Mar 12, 2018 18.25 18.42 18.25 18.42 2,598 +0.13(+0.74%)
Mar 06, 2018 18.28 18.28 18.28 18.28 237 -0.08(-0.45%)
Mar 02, 2018 18.36 18.36 18.36 107 +0.09(+0.51%)
Feb 26, 2018 18.27 18.27 18.27 37 -0.16(-0.87%)
Feb 14, 2018 18.43 18.43 18.43 154 -0.10(-0.54%)
Feb 12, 2018 18.53 18.53 18.53 92 +0.16(+0.89%)
Feb 09, 2018 18.40 18.47 18.37 18.37 1,170 -0.03(-0.15%)
Feb 08, 2018 18.30 18.40 18.21 18.40 4,974 -0.16(-0.87%)
Feb 07, 2018 18.56 18.56 18.56 18.56 347 -0.11(-0.61%)
Feb 06, 2018 18.40 18.69 18.37 18.67 4,234 -0.05(-0.25%)
Feb 02, 2018 18.72 18.72 18.72 150 -0.11(-0.59%)
Feb 01, 2018 18.48 18.83 18.48 18.83 5,890 +0.09(+0.49%)
Jan 31, 2018 18.45 18.80 18.45 18.74 1,110 +0.04(+0.21%)
Jan 30, 2018 18.70 18.70 18.70 18.70 2,682 +0.24(+1.32%)
Jan 29, 2018 18.45 18.45 18.45 18.45 424 -0.06(-0.32%)
Jan 26, 2018 18.54 18.57 18.50 18.51 10,880 -0.28(-1.51%)
Jan 25, 2018 18.92 18.92 18.79 18.80 6,859 -0.03(-0.17%)
Jan 24, 2018 18.45 18.83 18.45 18.83 1,446 +0.34(+1.85%)
Jan 23, 2018 18.49 18.49 18.46 18.49 1,267 +0.06(+0.34%)
Jan 17, 2018 18.42 18.42 18.42 3 +0.08(+0.44%)
Jan 16, 2018 18.37 18.37 18.34 18.34 2,704 -0.00(-0.02%)
Jan 12, 2018 18.35 18.35 18.35 0 -0.14(-0.75%)
Jan 11, 2018 18.33 18.49 18.33 18.49 661 +0.09(+0.48%)
Jan 10, 2018 18.38 18.40 18.38 18.40 613 -0.16(-0.84%)
Jan 09, 2018 18.41 18.55 18.41 18.55 11,034 +0.23(+1.24%)
Jan 03, 2018 18.33 18.33 18.33 17 +0.02(+0.09%)
Jan 02, 2018 18.31 18.31 18.31 18.31 240 -0.09(-0.47%)
Dec 29, 2017 18.40 18.40 18.40 0 +0.35(+1.94%)
Dec 22, 2017 18.05 18.05 18.05 109 -0.01(-0.06%)
Dec 21, 2017 18.06 18.06 18.06 18.06 321 -0.01(-0.06%)
Dec 20, 2017 18.05 18.07 18.05 18.07 1,984 +0.08(+0.42%)
Dec 15, 2017 17.99 17.99 17.99 0 -0.27(-1.50%)
Dec 13, 2017 18.27 18.27 18.27 1 +0.08(+0.42%)
Dec 11, 2017 18.19 18.19 18.19 70 -0.02(-0.13%)
Dec 07, 2017 18.21 18.21 18.21 19 -0.09(-0.47%)
Dec 05, 2017 18.30 18.30 18.30 36 +0.00(+0.00%)
Dec 04, 2017 18.30 18.30 18.30 18.30 359 +0.04(+0.25%)
Nov 29, 2017 18.25 18.25 18.25 0 -0.01(-0.06%)
Nov 28, 2017 18.26 18.26 18.26 18.26 240 +0.39(+2.20%)
Nov 21, 2017 17.87 17.87 17.87 3 -0.26(-1.42%)
Nov 20, 2017 18.13 18.13 18.13 18.13 342 -0.06(-0.32%)
Nov 17, 2017 18.15 18.19 18.15 18.19 530 +0.04(+0.23%)
Nov 16, 2017 18.13 18.15 18.09 18.15 794 +0.13(+0.74%)
Nov 14, 2017 18.01 18.01 18.01 1 +0.17(+0.97%)
Nov 13, 2017 17.98 17.99 17.84 17.84 605 -0.26(-1.42%)
Nov 10, 2017 18.10 18.10 18.10 18.10 328 +0.04(+0.20%)
Nov 09, 2017 18.10 18.10 18.06 18.06 465 -0.04(-0.23%)
Nov 08, 2017 18.10 18.10 18.10 18.10 668 +0.05(+0.26%)
Nov 07, 2017 18.05 18.05 18.05 18.05 242 -0.00(-0.01%)
Nov 01, 2017 18.05 18.05 18.05 65 +0.18(+1.00%)
Oct 30, 2017 17.88 17.88 17.88 56 -0.20(-1.12%)
Oct 27, 2017 18.09 18.12 18.00 18.08 3,598 +0.21(+1.17%)
Oct 26, 2017 17.87 17.87 17.87 17.87 848 -0.11(-0.60%)
Oct 23, 2017 17.98 17.98 17.98 3 -0.32(-1.73%)
Oct 16, 2017 18.29 18.29 18.29 2 +0.00(+0.01%)
Oct 13, 2017 18.39 18.39 18.29 18.29 1,088 -0.05(-0.28%)
Oct 12, 2017 18.34 18.34 18.34 18.34 165 +0.04(+0.23%)
Oct 10, 2017 18.30 18.30 18.30 0 +0.20(+1.11%)
Oct 09, 2017 18.10 18.10 18.10 18.10 241 -0.19(-1.05%)
Oct 06, 2017 18.24 18.29 18.24 18.29 2,064 +0.00(+0.01%)
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.