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 29, 2021 20.98 20.98 20.98 20.98 103 -0.01(-0.05%)
Jan 28, 2021 21.15 21.19 20.99 20.99 824 +0.03(+0.14%)
Jan 27, 2021 21.18 21.18 20.96 20.96 353 -0.06(-0.28%)
Jan 26, 2021 20.99 21.19 20.99 21.02 1,368 +0.12(+0.58%)
Jan 25, 2021 20.90 20.90 20.90 20.90 20 -0.00(-0.02%)
Jan 22, 2021 21.03 21.03 20.90 20.90 4,030 -0.08(-0.39%)
Jan 21, 2021 20.76 20.98 20.76 20.98 925 +0.01(+0.06%)
Jan 20, 2021 20.97 20.97 20.97 20.97 25 +0.02(+0.12%)
Jan 19, 2021 21.02 21.02 20.80 20.95 8,152 -0.00(-0.02%)
Jan 15, 2021 21.03 21.03 20.95 20.95 103 -0.19(-0.92%)
Jan 14, 2021 21.23 21.23 21.14 21.14 441 +0.07(+0.32%)
Jan 13, 2021 21.28 21.35 21.08 21.08 1,337 -0.10(-0.46%)
Jan 12, 2021 21.17 21.17 21.17 21.17 102 +0.25(+1.20%)
Jan 11, 2021 21.13 21.36 20.92 20.92 367 -0.24(-1.12%)
Jan 08, 2021 21.18 21.36 21.16 21.16 310 +0.00(+0.02%)
Jan 07, 2021 21.29 21.29 21.15 21.15 183 -0.21(-0.97%)
Jan 06, 2021 21.31 21.38 21.31 21.36 2,472 -0.04(-0.18%)
Jan 05, 2021 21.47 21.47 21.40 21.40 815 +0.09(+0.43%)
Jan 04, 2021 21.53 21.56 21.31 21.31 994 +0.04(+0.18%)
Dec 31, 2020 21.27 21.27 21.27 1,231 -0.09(-0.41%)
Dec 30, 2020 21.52 21.52 21.36 21.36 1,231 +0.01(+0.05%)
Dec 29, 2020 21.44 21.63 21.33 21.34 6,927 +0.04(+0.19%)
Dec 28, 2020 21.08 21.53 21.08 21.30 1,486 -0.01(-0.07%)
Dec 24, 2020 21.32 21.32 21.32 21.32 103 +0.13(+0.61%)
Dec 23, 2020 21.37 21.49 21.19 21.19 3,843 +0.15(+0.71%)
Dec 22, 2020 21.21 21.21 21.04 21.04 194 +0.05(+0.25%)
Dec 21, 2020 20.99 20.99 20.99 20.99 65 -0.02(-0.09%)
Dec 18, 2020 21.01 21.01 21.01 21.01 0 -0.04(-0.18%)
Dec 17, 2020 21.34 21.34 21.04 21.04 13,242 -0.13(-0.61%)
Dec 16, 2020 21.24 21.24 21.17 21.17 646 +0.23(+1.10%)
Dec 15, 2020 21.18 21.21 20.94 20.94 1,408 +0.05(+0.23%)
Dec 14, 2020 20.89 20.89 20.89 20.89 23 +0.05(+0.25%)
Dec 11, 2020 21.18 21.18 20.84 20.84 2,385 +0.03(+0.16%)
Dec 10, 2020 20.81 20.81 20.81 20.81 56 +0.00(+0.02%)
Dec 09, 2020 20.92 20.93 20.80 20.80 6,224 -0.15(-0.71%)
Dec 08, 2020 20.95 20.95 20.95 20.95 7 +0.08(+0.40%)
Dec 07, 2020 20.73 21.00 20.73 20.87 1,447 +0.07(+0.34%)
Dec 04, 2020 20.97 21.05 20.80 20.80 1,348 +0.08(+0.37%)
Dec 03, 2020 20.87 20.87 20.72 20.72 443 +0.05(+0.26%)
Dec 02, 2020 20.91 20.93 20.67 20.67 411 -0.04(-0.21%)
Dec 01, 2020 20.94 20.97 20.71 20.71 420 +0.02(+0.11%)
Nov 30, 2020 20.69 20.69 20.69 20.69 23 +0.13(+0.63%)
Nov 27, 2020 20.56 20.56 20.56 20.56 0 -0.05(-0.23%)
Nov 25, 2020 20.61 20.61 20.61 20.61 104 +0.07(+0.35%)
Nov 24, 2020 20.64 20.64 20.54 20.54 521 -0.17(-0.81%)
Nov 23, 2020 20.72 20.72 20.70 20.70 1,252 +0.00(+0.02%)
Nov 20, 2020 20.70 20.71 20.70 20.70 1,769 -0.02(-0.09%)
Nov 19, 2020 20.67 20.72 20.67 20.72 732 +0.24(+1.20%)
Nov 18, 2020 20.47 20.47 20.47 20.47 104 +0.01(+0.07%)
Nov 17, 2020 20.58 20.67 20.46 20.46 3,532 +0.00(+0.00%)
Nov 16, 2020 20.46 20.46 20.46 20.46 139 +0.25(+1.26%)
Nov 13, 2020 20.36 20.36 20.20 20.20 104 -0.12(-0.61%)
Nov 12, 2020 20.62 20.64 20.33 20.33 1,640 +0.03(+0.17%)
Nov 11, 2020 20.30 20.30 20.30 20.30 20 -0.02(-0.09%)
Nov 10, 2020 20.53 20.53 20.31 20.31 105 -0.16(-0.78%)
Nov 09, 2020 20.49 20.49 20.47 20.47 205 +0.19(+0.95%)
Nov 06, 2020 20.24 20.45 20.17 20.28 1,664 +0.10(+0.48%)
Nov 05, 2020 20.23 20.23 20.19 20.19 306 +0.22(+1.08%)
Nov 04, 2020 20.12 20.12 19.81 19.97 2,665 +0.19(+0.95%)
Nov 03, 2020 19.82 19.82 19.78 19.78 1,023 +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.