Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017				18.33	154	+0.01(+0.03%)
Sep 28, 2017	18.31	18.32	18.27	18.32	5,548	-0.01(-0.05%)
Sep 27, 2017	18.08	18.33	18.08	18.33	2,889	+0.20(+1.09%)
Sep 21, 2017				18.14	19	-0.15(-0.83%)
Sep 12, 2017				18.29	12	-0.03(-0.16%)
Sep 11, 2017	18.32	18.32	18.32	18.32	1,038	+0.04(+0.23%)
Sep 07, 2017				18.28	9	+0.03(+0.14%)
Sep 06, 2017	18.25	18.25	18.25	18.25	373	+0.18(+1.00%)
Aug 31, 2017				18.07	1	-0.11(-0.60%)
Aug 29, 2017				18.18	99	+0.05(+0.30%)
Aug 25, 2017				18.12	42	-0.03(-0.19%)
Aug 24, 2017	18.16	18.16	18.16	18.16	147	+0.12(+0.68%)
Aug 23, 2017	18.04	18.04	18.04	18.04	145	-0.12(-0.64%)
Aug 21, 2017				18.15	1	+0.03(+0.18%)
Aug 15, 2017		18.12	18.12	18.12	0	+0.08(+0.45%)
Aug 11, 2017				18.04	1	-0.11(-0.58%)
Aug 10, 2017	18.14	18.14	18.14	18.14	120	+0.01(+0.06%)
Aug 09, 2017	18.13	18.13	18.13	18.13	224	+0.26(+1.46%)
Aug 03, 2017				17.87	114	-0.17(-0.94%)
Aug 02, 2017	18.04	18.04	18.04	18.04	234	+0.01(+0.03%)
Aug 01, 2017	18.04	18.04	18.04	18.04	484	-0.06(-0.33%)
Jul 31, 2017	17.96	18.10	17.96	18.10	451	+0.14(+0.77%)
Jul 27, 2017				17.96	94	+0.17(+0.93%)
Jul 24, 2017				17.79	59	-0.19(-1.03%)
Jul 21, 2017	17.98	17.98	17.98	17.98	271	-0.04(-0.19%)
Jul 19, 2017				18.01	61	+0.10(+0.56%)
Jul 18, 2017	17.79	17.91	17.79	17.91	839	+0.37(+2.10%)
Jul 11, 2017				17.55	19	+0.07(+0.39%)
Jul 07, 2017				17.48	78	-0.36(-2.03%)
Jul 06, 2017	17.82	17.84	17.82	17.84	1,316	-0.05(-0.27%)

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.

Vaneck Emerging Markets Aggregate Bond ETF (NY: EMAG )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Vaneck Emerging Markets Aggregate Bond ETF (NY: EMAG )

Historical Prices

Sections

Services

Decatur Daily Democrat