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 30, 2020 19.31 19.31 19.31 19.31 68 -0.02(-0.12%)
Jun 29, 2020 19.33 19.33 19.33 19.33 0 +0.03(+0.15%)
Jun 26, 2020 19.30 19.30 19.30 19.30 105 -0.03(-0.15%)
Jun 25, 2020 19.33 19.33 19.33 19.33 59 -0.02(-0.10%)
Jun 24, 2020 19.76 19.76 19.35 19.35 777 -0.02(-0.10%)
Jun 23, 2020 18.99 19.37 18.99 19.37 440 +0.02(+0.10%)
Jun 22, 2020 19.52 19.52 19.04 19.35 349 +0.03(+0.15%)
Jun 19, 2020 19.32 19.32 19.32 19.32 105 +0.14(+0.71%)
Jun 18, 2020 19.25 19.25 19.19 19.19 316 -0.17(-0.85%)
Jun 17, 2020 18.98 19.35 18.98 19.35 291 -0.02(-0.10%)
Jun 16, 2020 19.05 19.37 18.97 19.37 2,992 -0.20(-1.01%)
Jun 15, 2020 19.57 19.57 19.57 19.57 23 +0.26(+1.35%)
Jun 12, 2020 19.31 19.31 19.31 19.31 105 -0.07(-0.34%)
Jun 11, 2020 19.12 19.37 19.12 19.37 16,818 -0.10(-0.51%)
Jun 10, 2020 19.50 19.50 19.47 19.47 212 +0.09(+0.44%)
Jun 09, 2020 19.04 19.39 19.04 19.39 529 +0.01(+0.05%)
Jun 08, 2020 19.36 19.38 19.36 19.38 452 +0.09(+0.49%)
Jun 05, 2020 19.37 19.62 19.28 19.28 741 -0.04(-0.22%)
Jun 04, 2020 19.33 19.33 19.33 19.33 66 -0.41(-2.06%)
Jun 03, 2020 19.67 19.74 18.89 19.73 2,609 -0.01(-0.05%)
Jun 02, 2020 19.65 19.76 19.65 19.74 15,899 +0.27(+1.41%)
Jun 01, 2020 19.65 19.65 19.36 19.47 6,685 +0.73(+3.91%)
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%)
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.