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 (%)
Mar 29, 2019 18.46 18.57 18.46 18.57 562 +0.02(+0.12%)
Mar 28, 2019 18.55 18.55 18.55 18.55 2 +0.00(+0.02%)
Mar 27, 2019 18.59 18.59 18.55 18.55 151 -0.06(-0.33%)
Mar 26, 2019 18.61 18.61 18.61 18.61 0 -0.08(-0.45%)
Mar 25, 2019 18.69 18.69 18.69 18.69 0 +0.17(+0.94%)
Mar 22, 2019 18.58 18.58 18.52 18.52 337 -0.21(-1.12%)
Mar 21, 2019 18.73 18.73 18.73 18.73 0 -0.02(-0.12%)
Mar 20, 2019 18.79 18.80 18.75 18.75 939 +0.16(+0.89%)
Mar 19, 2019 18.59 18.59 18.59 18.59 0 -0.03(-0.14%)
Mar 18, 2019 18.56 18.61 18.56 18.61 945 +0.04(+0.19%)
Mar 15, 2019 18.42 18.58 18.42 18.58 62,017 +0.13(+0.72%)
Mar 14, 2019 18.44 18.44 18.44 18.44 77 -0.02(-0.12%)
Mar 13, 2019 18.47 18.47 18.47 18.47 108 -0.00(-0.02%)
Mar 12, 2019 18.44 18.47 18.44 18.47 1,187 +0.06(+0.34%)
Mar 11, 2019 18.41 18.41 18.41 18.41 27 +0.01(+0.07%)
Mar 08, 2019 18.40 18.40 18.40 18.40 112 +0.13(+0.71%)
Mar 07, 2019 18.41 18.42 18.27 18.27 1,161 -0.20(-1.11%)
Mar 06, 2019 18.44 18.47 18.44 18.47 2,283 +0.02(+0.12%)
Mar 05, 2019 18.51 18.51 18.45 18.45 650 +0.02(+0.10%)
Mar 04, 2019 18.46 18.46 18.33 18.43 585 -0.05(-0.29%)
Mar 01, 2019 18.48 18.48 18.48 18.48 112 +0.01(+0.04%)
Feb 28, 2019 18.48 18.48 18.48 18.48 342 -0.05(-0.30%)
Feb 27, 2019 18.66 18.66 18.53 18.53 1,747 +0.03(+0.15%)
Feb 26, 2019 18.50 18.50 18.50 18.50 18 +0.01(+0.06%)
Feb 25, 2019 18.45 18.49 18.45 18.49 248 +0.02(+0.09%)
Feb 22, 2019 18.42 18.48 18.41 18.48 452 +0.08(+0.46%)
Feb 21, 2019 18.48 18.49 18.39 18.39 711 +0.00(+0.00%)
Feb 20, 2019 18.39 18.39 18.39 18.39 114 +0.06(+0.32%)
Feb 19, 2019 18.33 18.33 18.33 18.33 1 -0.08(-0.44%)
Feb 15, 2019 18.41 18.41 18.41 18.41 113 +0.04(+0.24%)
Feb 14, 2019 18.37 18.37 18.37 18.37 2 -0.02(-0.10%)
Feb 13, 2019 18.39 18.39 18.39 18.39 0 -0.00(-0.02%)
Feb 12, 2019 18.25 18.39 18.25 18.39 323,515 +0.02(+0.13%)
Feb 11, 2019 18.37 18.37 18.37 18.37 75 -0.16(-0.84%)
Feb 08, 2019 18.52 18.52 18.52 18.52 113 +0.06(+0.31%)
Feb 07, 2019 18.47 18.47 18.47 18.47 124 -0.02(-0.10%)
Feb 06, 2019 18.64 18.64 18.48 18.48 7,627 -0.00(-0.02%)
Feb 05, 2019 18.49 18.49 18.49 18.49 74 +0.01(+0.07%)
Feb 04, 2019 18.48 18.48 18.48 18.48 1 +0.01(+0.05%)
Feb 01, 2019 18.33 18.60 18.33 18.47 6,780 +0.01(+0.04%)
Jan 31, 2019 18.46 18.46 18.46 18.46 0 +0.09(+0.50%)
Jan 30, 2019 18.37 18.37 18.37 18.37 1 +0.07(+0.36%)
Jan 29, 2019 18.30 18.30 18.30 18.30 1 +0.04(+0.20%)
Jan 28, 2019 18.27 18.27 18.27 18.27 36 -0.02(-0.12%)
Jan 25, 2019 18.29 18.29 18.29 18.29 113 +0.07(+0.36%)
Jan 24, 2019 18.28 18.30 18.02 18.22 2,056 +0.08(+0.44%)
Jan 23, 2019 18.23 18.23 18.14 18.14 549 -0.02(-0.10%)
Jan 22, 2019 18.16 18.16 18.16 18.16 0 +0.07(+0.36%)
Jan 18, 2019 18.09 18.09 18.09 18.09 113 +0.00(+0.02%)
Jan 17, 2019 18.18 18.20 18.02 18.09 10,807 +0.03(+0.15%)
Jan 16, 2019 17.93 18.24 17.93 18.06 35,608 +0.02(+0.10%)
Jan 15, 2019 18.05 18.05 18.05 18.05 102 +0.00(+0.02%)
Jan 14, 2019 18.04 18.04 18.04 18.04 5 +0.02(+0.10%)
Jan 11, 2019 18.02 18.02 18.02 18.02 113 -0.01(-0.07%)
Jan 10, 2019 18.04 18.04 18.04 18.04 29 +0.00(+0.00%)
Jan 09, 2019 18.04 18.05 17.87 18.04 6,418 +0.11(+0.61%)
Jan 08, 2019 17.96 17.98 17.93 17.93 1,612 +0.01(+0.05%)
Jan 07, 2019 17.88 17.92 17.88 17.92 1,761 +0.07(+0.42%)
Jan 04, 2019 17.84 17.84 17.84 17.84 113 +0.10(+0.55%)
Jan 03, 2019 17.68 17.75 17.68 17.75 360 +0.09(+0.52%)
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.