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 (%)
May 29, 2020 18.74 18.74 18.74 18.74 106 -0.09(-0.47%)
May 28, 2020 18.82 18.82 18.82 18.82 2 -0.19(-1.00%)
May 27, 2020 19.01 19.01 19.01 19.01 2 +0.19(+1.00%)
May 26, 2020 18.83 18.83 18.83 18.83 130 -0.01(-0.05%)
May 22, 2020 18.84 18.84 18.84 18.84 106 -0.07(-0.35%)
May 21, 2020 18.88 18.90 18.88 18.90 680 +0.28(+1.52%)
May 20, 2020 18.32 18.62 18.32 18.62 320 +0.00(+0.00%)
May 19, 2020 18.62 18.62 18.62 18.62 12 +0.16(+0.84%)
May 18, 2020 18.92 18.92 18.26 18.46 12,124 -0.48(-2.51%)
May 15, 2020 19.00 19.00 18.88 18.94 638 +0.57(+3.09%)
May 14, 2020 18.37 18.37 18.37 18.37 4 +0.23(+1.25%)
May 13, 2020 17.77 18.21 17.77 18.14 2,922 -0.36(-1.96%)
May 12, 2020 18.18 18.75 18.02 18.51 841 +0.54(+2.98%)
May 11, 2020 18.17 18.17 17.97 17.97 16,852 -0.11(-0.62%)
May 08, 2020 17.90 18.08 17.90 18.08 1,063 +0.12(+0.68%)
May 07, 2020 17.96 17.96 17.96 17.96 6 +0.15(+0.84%)
May 06, 2020 18.02 18.03 17.81 17.81 2,367 -0.17(-0.97%)
May 05, 2020 17.98 17.98 17.98 17.98 270 +0.08(+0.42%)
May 04, 2020 17.91 17.91 17.91 17.91 70 +0.11(+0.61%)
May 01, 2020 17.80 17.80 17.80 17.80 106 -0.05(-0.29%)
Apr 30, 2020 17.85 17.85 17.85 17.85 28 -0.14(-0.78%)
Apr 29, 2020 17.99 17.99 17.99 17.99 30 -0.06(-0.34%)
Apr 28, 2020 18.15 18.15 18.06 18.06 305 +0.39(+2.21%)
Apr 27, 2020 17.66 17.66 17.66 17.66 31 +0.14(+0.81%)
Apr 24, 2020 17.52 17.52 17.52 17.52 106 -0.05(-0.30%)
Apr 23, 2020 17.58 17.58 17.58 17.58 5 -0.07(-0.40%)
Apr 22, 2020 17.52 17.65 17.52 17.65 327 +0.08(+0.48%)
Apr 21, 2020 17.71 17.77 17.46 17.56 18,057 -0.24(-1.34%)
Apr 20, 2020 17.80 17.80 17.80 17.80 4 -0.11(-0.60%)
Apr 17, 2020 17.91 17.91 17.91 17.91 106 -0.13(-0.73%)
Apr 16, 2020 17.58 18.04 17.57 18.04 569 +0.33(+1.88%)
Apr 15, 2020 17.77 17.84 17.71 17.71 26,335 -0.15(-0.84%)
Apr 14, 2020 17.86 17.86 17.86 17.86 1 +0.23(+1.33%)
Apr 13, 2020 17.74 17.77 17.48 17.62 7,050 -0.13(-0.71%)
Apr 09, 2020 17.54 17.75 17.48 17.75 213 +0.28(+1.61%)
Apr 08, 2020 17.47 17.50 17.27 17.47 1,910 -0.07(-0.37%)
Apr 07, 2020 19.91 19.91 15.46 17.54 1,927 +0.02(+0.12%)
Apr 06, 2020 17.24 17.51 17.24 17.51 483 -0.08(-0.47%)
Apr 03, 2020 17.60 17.60 17.60 17.60 106 -0.02(-0.14%)
Apr 02, 2020 17.43 17.62 17.37 17.62 1,499 +0.01(+0.08%)
Apr 01, 2020 17.49 17.61 17.39 17.61 559 -0.23(-1.32%)
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%)
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.