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, 2017 17.39 104 +0.10(+0.58%)
Mar 24, 2017 17.29 17.29 17.29 0 +0.07(+0.42%)
Mar 21, 2017 17.22 17.22 17.22 0 +0.07(+0.43%)
Mar 20, 2017 17.14 17.14 17.14 17.14 462 +0.16(+0.93%)
Mar 09, 2017 16.99 16.99 16.99 0 -0.09(-0.54%)
Mar 07, 2017 17.08 11 -0.08(-0.47%)
Mar 06, 2017 17.00 17.16 17.00 17.16 3,382 +0.19(+1.10%)
Mar 02, 2017 16.97 16.97 16.97 0 -0.11(-0.63%)
Feb 23, 2017 17.08 17.08 17.08 0 +0.08(+0.48%)
Feb 21, 2017 17.00 8 +0.16(+0.98%)
Feb 09, 2017 16.83 16.83 16.83 0 +0.24(+1.47%)
Feb 01, 2017 16.59 139 +0.07(+0.40%)
Jan 30, 2017 16.52 1 -0.52(-3.07%)
Jan 24, 2017 17.05 17.05 17.05 0 +0.54(+3.27%)
Jan 18, 2017 16.51 16.51 16.51 0 -0.48(-2.84%)
Jan 17, 2017 16.99 16.99 16.85 16.99 377 +0.76(+4.71%)
Jan 13, 2017 16.23 16.23 16.23 0 +0.02(+0.15%)
Jan 09, 2017 16.20 16.20 16.20 0 -0.23(-1.37%)
Jan 04, 2017 16.43 1 +0.00(+0.00%)
Jan 03, 2017 16.43 16.43 16.42 16.43 907 +0.04(+0.24%)
Dec 29, 2016 16.39 16.39 16.39 0 -0.35(-2.12%)
Dec 28, 2016 16.74 16.74 16.74 16.74 124 +0.02(+0.14%)
Dec 22, 2016 16.72 1 +0.24(+1.46%)
Dec 21, 2016 16.33 16.49 16.33 16.48 2,244 +0.52(+3.28%)
Dec 20, 2016 15.96 15.96 15.96 15.96 375 -0.25(-1.54%)
Dec 19, 2016 16.21 16.21 16.21 16.21 1,838 +0.15(+0.95%)
Dec 12, 2016 16.05 1 -0.00(-0.02%)
Dec 06, 2016 16.06 16.06 16.06 0 +0.08(+0.47%)
Dec 05, 2016 15.98 15.98 15.98 15.98 1,246 +0.00(+0.00%)
Dec 01, 2016 15.98 8 +0.05(+0.30%)
Nov 30, 2016 15.91 15.93 15.91 15.93 270 -0.08(-0.49%)
Nov 29, 2016 15.88 16.01 15.84 16.01 1,282 -0.46(-2.79%)
Nov 23, 2016 16.47 16.47 16.47 0 +0.13(+0.80%)
Nov 21, 2016 16.34 16.34 16.34 0 +0.07(+0.44%)
Nov 17, 2016 16.27 76 -0.00(-0.00%)
Nov 11, 2016 16.27 16.27 16.27 0 -0.46(-2.73%)
Nov 10, 2016 17.22 17.22 16.70 16.72 4,728 -0.35(-2.05%)
Nov 07, 2016 17.08 63 +0.23(+1.38%)
Nov 04, 2016 16.84 16.84 16.84 16.84 317 +0.02(+0.10%)
Nov 03, 2016 16.83 16.83 16.83 16.83 286 -0.27(-1.58%)
Oct 31, 2016 17.10 17.10 17.10 0 -0.18(-1.01%)
Oct 20, 2016 17.27 17.27 17.27 0 +0.02(+0.09%)
Oct 17, 2016 17.26 17.26 17.26 17.26 251 +0.28(+1.64%)
Oct 14, 2016 16.98 16.98 16.98 16.98 125 +0.02(+0.14%)
Oct 13, 2016 16.96 16.96 16.96 16.96 2,371 -0.16(-0.91%)
Oct 07, 2016 17.11 17.11 17.11 17.11 502 -0.22(-1.26%)
Oct 03, 2016 17.33 17.33 17.33 17.33 0 +0.06(+0.36%)
Sep 30, 2016 17.27 17.27 17.27 17.27 1 +0.00(+0.00%)
Sep 29, 2016 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Sep 28, 2016 17.27 17.27 17.27 17.27 2 +0.00(+0.00%)
Sep 27, 2016 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Sep 23, 2016 17.27 17.27 17.27 17.27 35 +0.52(+3.08%)
Sep 20, 2016 16.75 16.75 16.75 16.75 630 -0.05(-0.30%)
Sep 19, 2016 16.80 16.80 16.80 16.80 315 -0.13(-0.78%)
Sep 15, 2016 16.93 16.93 16.93 16.93 18 +0.17(+0.99%)
Sep 14, 2016 16.77 16.90 16.74 16.77 3,631 -0.10(-0.62%)
Aug 31, 2016 16.87 16.87 16.87 16.87 759 -0.04(-0.23%)
Aug 18, 2016 16.91 16.91 16.91 16.91 253 -0.04(-0.23%)
Aug 17, 2016 16.95 16.95 16.95 16.95 316 -0.13(-0.79%)
Aug 12, 2016 16.94 17.09 17.09 17.09 15,058 -0.05(-0.32%)
Aug 08, 2016 17.14 17.14 17.14 17.14 3 +0.17(+1.02%)
Jul 26, 2016 17.01 17.03 16.94 16.97 3 +0.15(+0.87%)
Jul 25, 2016 16.82 16.82 16.82 16.82 145 -0.15(-0.86%)
Jul 21, 2016 16.97 16.97 16.97 16.97 253 -0.04(-0.23%)
Jul 20, 2016 16.93 17.01 16.93 17.01 575 +0.00(+0.00%)
Jul 19, 2016 17.12 17.13 16.97 17.01 5,452 -0.18(-1.05%)
Jul 15, 2016 17.17 17.19 17.19 17.19 1,904 +0.25(+1.48%)
Jul 14, 2016 16.94 16.94 16.94 16.94 1,353 -0.04(-0.23%)
Jul 05, 2016 16.97 16.97 16.97 16.97 793 +0.30(+1.78%)
Jun 30, 2016 16.68 16.68 16.68 16.68 254 +0.04(+0.24%)
Jun 29, 2016 16.61 16.69 16.61 16.64 1,019 +0.41(+2.55%)
Jun 27, 2016 16.33 16.23 16.23 16.23 1,401 +0.05(+0.31%)
Jun 24, 2016 16.18 16.18 16.18 16.18 732 -0.62(-3.69%)
Jun 23, 2016 16.60 16.80 16.60 16.80 10,778 +0.19(+1.13%)
Jun 22, 2016 16.48 16.73 16.48 16.61 1,447 +0.15(+0.91%)
Jun 21, 2016 16.40 16.72 16.40 16.46 8,026 -0.02(-0.14%)
Jun 20, 2016 16.48 16.48 16.48 16.48 323 +0.08(+0.48%)
Jun 17, 2016 16.42 16.45 16.40 16.40 382 +0.05(+0.29%)
Jun 16, 2016 16.36 16.51 16.36 16.36 510 -0.11(-0.67%)
Jun 15, 2016 16.40 16.48 16.40 16.47 1,783 +0.05(+0.28%)
Jun 14, 2016 16.42 16.42 16.42 16.42 332 -0.09(-0.51%)
Jun 13, 2016 16.50 16.51 16.49 16.51 509 -0.16(-0.94%)
Jun 09, 2016 16.72 16.66 16.66 16.66 3,694 +0.00(+0.00%)
Jun 08, 2016 16.68 16.76 16.62 16.66 2,558 -0.02(-0.09%)
Jun 07, 2016 16.58 16.73 16.52 16.68 4,338 +0.17(+1.05%)
Jun 06, 2016 16.56 16.58 16.44 16.51 7,134 -0.02(-0.10%)
Jun 03, 2016 16.40 16.57 16.34 16.52 8,179 +0.26(+1.59%)
Jun 02, 2016 16.29 16.40 16.26 16.26 4,968 -0.07(-0.43%)
May 31, 2016 16.22 16.33 16.33 16.33 9,464 -0.04(-0.24%)
May 27, 2016 16.35 16.37 16.37 16.37 2,046 -0.07(-0.43%)
May 26, 2016 16.42 16.47 16.30 16.44 86,487 +0.10(+0.62%)
May 25, 2016 16.33 16.47 16.31 16.34 235,471 -0.09(-0.57%)
May 24, 2016 16.26 16.44 16.26 16.43 79,555 +0.05(+0.33%)
May 23, 2016 16.26 16.43 16.22 16.38 61,157 -0.05(-0.33%)
May 20, 2016 16.33 16.51 16.20 16.43 37,985 +0.13(+0.82%)
May 19, 2016 16.27 16.43 16.27 16.30 9,339 -0.04(-0.24%)
May 18, 2016 16.44 16.54 16.34 16.34 17,138 -0.13(-0.76%)
May 17, 2016 16.50 16.58 16.42 16.47 41,055 -0.04(-0.24%)
May 16, 2016 16.43 16.58 16.43 16.51 3,210 -0.10(-0.61%)
May 13, 2016 16.61 16.61 16.61 16.61 127 -0.12(-0.70%)
May 10, 2016 16.72 16.72 16.72 16.72 12 +0.16(+0.94%)
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.