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 (%)
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%)
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.