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, 2018 18.61 18.61 18.61 0 +0.02(+0.09%)
Mar 28, 2018 18.62 18.62 18.45 18.59 4,027 +0.08(+0.46%)
Mar 27, 2018 18.64 18.64 18.51 18.51 1,061 -0.04(-0.23%)
Mar 26, 2018 18.55 18.55 18.55 18.55 502 +0.00(+0.00%)
Mar 23, 2018 18.55 18.55 18.54 18.55 619 +0.29(+1.61%)
Mar 21, 2018 18.26 18.26 18.26 0 +0.00(+0.00%)
Mar 20, 2018 18.26 18.26 18.26 18.26 493 -0.30(-1.63%)
Mar 19, 2018 18.52 18.56 18.48 18.56 1,013 -0.01(-0.07%)
Mar 16, 2018 18.57 18.57 18.57 18.57 294 +0.04(+0.24%)
Mar 14, 2018 18.53 18.53 18.53 0 -0.07(-0.38%)
Mar 13, 2018 18.55 18.60 18.55 18.60 341 +0.18(+1.00%)
Mar 12, 2018 18.25 18.42 18.25 18.42 2,598 +0.13(+0.74%)
Mar 06, 2018 18.28 18.28 18.28 18.28 237 -0.08(-0.45%)
Mar 02, 2018 18.36 18.36 18.36 107 +0.09(+0.51%)
Feb 26, 2018 18.27 18.27 18.27 37 -0.16(-0.87%)
Feb 14, 2018 18.43 18.43 18.43 154 -0.10(-0.54%)
Feb 12, 2018 18.53 18.53 18.53 92 +0.16(+0.89%)
Feb 09, 2018 18.40 18.47 18.37 18.37 1,170 -0.03(-0.15%)
Feb 08, 2018 18.30 18.40 18.21 18.40 4,974 -0.16(-0.87%)
Feb 07, 2018 18.56 18.56 18.56 18.56 347 -0.11(-0.61%)
Feb 06, 2018 18.40 18.69 18.37 18.67 4,234 -0.05(-0.25%)
Feb 02, 2018 18.72 18.72 18.72 150 -0.11(-0.59%)
Feb 01, 2018 18.48 18.83 18.48 18.83 5,890 +0.09(+0.49%)
Jan 31, 2018 18.45 18.80 18.45 18.74 1,110 +0.04(+0.21%)
Jan 30, 2018 18.70 18.70 18.70 18.70 2,682 +0.24(+1.32%)
Jan 29, 2018 18.45 18.45 18.45 18.45 424 -0.06(-0.32%)
Jan 26, 2018 18.54 18.57 18.50 18.51 10,880 -0.28(-1.51%)
Jan 25, 2018 18.92 18.92 18.79 18.80 6,859 -0.03(-0.17%)
Jan 24, 2018 18.45 18.83 18.45 18.83 1,446 +0.34(+1.85%)
Jan 23, 2018 18.49 18.49 18.46 18.49 1,267 +0.06(+0.34%)
Jan 17, 2018 18.42 18.42 18.42 3 +0.08(+0.44%)
Jan 16, 2018 18.37 18.37 18.34 18.34 2,704 -0.00(-0.02%)
Jan 12, 2018 18.35 18.35 18.35 0 -0.14(-0.75%)
Jan 11, 2018 18.33 18.49 18.33 18.49 661 +0.09(+0.48%)
Jan 10, 2018 18.38 18.40 18.38 18.40 613 -0.16(-0.84%)
Jan 09, 2018 18.41 18.55 18.41 18.55 11,034 +0.23(+1.24%)
Jan 03, 2018 18.33 18.33 18.33 17 +0.02(+0.09%)
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.