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 (%)
Dec 29, 2017 21.83 21.83 21.83 0 +0.33(+1.51%)
Dec 22, 2017 21.51 21.51 21.51 92 -0.01(-0.06%)
Dec 21, 2017 21.52 21.52 21.52 21.52 270 -0.01(-0.06%)
Dec 20, 2017 21.51 21.53 21.51 21.53 1,665 +0.09(+0.42%)
Dec 15, 2017 21.44 21.44 21.44 0 -0.33(-1.50%)
Dec 13, 2017 21.77 21.77 21.77 1 +0.09(+0.42%)
Dec 11, 2017 21.68 21.68 21.68 59 -0.03(-0.13%)
Dec 07, 2017 21.71 21.71 21.71 16 -0.10(-0.47%)
Dec 05, 2017 21.81 21.81 21.81 31 +0.00(+0.00%)
Dec 04, 2017 21.81 21.81 21.81 21.81 302 -0.02(-0.10%)
Nov 29, 2017 21.83 21.83 21.83 0 -0.01(-0.06%)
Nov 28, 2017 21.84 21.84 21.84 21.84 201 +0.47(+2.20%)
Nov 21, 2017 21.37 21.37 21.37 3 -0.31(-1.42%)
Nov 20, 2017 21.68 21.68 21.68 21.68 286 -0.07(-0.32%)
Nov 17, 2017 21.70 21.75 21.70 21.75 444 +0.05(+0.23%)
Nov 16, 2017 21.68 21.70 21.64 21.70 664 +0.16(+0.74%)
Nov 14, 2017 21.54 21.54 21.54 1 +0.21(+0.97%)
Nov 13, 2017 21.50 21.52 21.33 21.33 506 -0.31(-1.42%)
Nov 10, 2017 21.64 21.64 21.64 21.64 275 +0.04(+0.20%)
Nov 09, 2017 21.64 21.64 21.60 21.60 389 -0.05(-0.23%)
Nov 08, 2017 21.65 21.65 21.65 21.65 559 +0.06(+0.26%)
Nov 07, 2017 21.59 21.59 21.59 21.59 203 -0.00(-0.01%)
Nov 01, 2017 21.59 21.59 21.59 55 +0.14(+0.67%)
Oct 30, 2017 21.45 21.45 21.45 47 -0.24(-1.12%)
Oct 27, 2017 21.70 21.74 21.60 21.69 2,999 +0.25(+1.17%)
Oct 26, 2017 21.44 21.44 21.44 21.44 707 -0.13(-0.60%)
Oct 23, 2017 21.57 21.57 21.57 3 -0.38(-1.73%)
Oct 16, 2017 21.95 21.95 21.95 2 +0.00(+0.01%)
Oct 13, 2017 22.06 22.06 21.95 21.95 907 -0.06(-0.28%)
Oct 12, 2017 22.01 22.01 22.01 22.01 138 +0.05(+0.23%)
Oct 10, 2017 21.96 21.96 21.96 0 +0.24(+1.11%)
Oct 09, 2017 21.72 21.72 21.72 21.72 201 -0.23(-1.05%)
Oct 06, 2017 21.89 21.95 21.89 21.95 1,721 +0.00(+0.01%)
Oct 05, 2017 21.99 21.99 21.95 21.95 767 -0.13(-0.58%)
Sep 29, 2017 22.08 128 +0.01(+0.03%)
Sep 28, 2017 22.05 22.07 22.01 22.07 4,607 -0.01(-0.05%)
Sep 27, 2017 21.77 22.08 21.77 22.08 2,399 +0.24(+1.09%)
Sep 21, 2017 21.84 16 -0.18(-0.83%)
Sep 12, 2017 22.03 10 -0.03(-0.16%)
Sep 11, 2017 22.06 22.06 22.06 22.06 862 +0.05(+0.23%)
Sep 07, 2017 22.01 8 +0.03(+0.14%)
Sep 06, 2017 21.98 21.98 21.98 21.98 310 +0.14(+0.63%)
Aug 31, 2017 21.84 1 -0.13(-0.60%)
Aug 29, 2017 21.97 82 +0.07(+0.30%)
Aug 25, 2017 21.91 35 -0.04(-0.19%)
Aug 24, 2017 21.95 21.95 21.95 21.95 122 +0.15(+0.68%)
Aug 23, 2017 21.80 21.80 21.80 21.80 120 -0.14(-0.64%)
Aug 21, 2017 21.94 1 +0.04(+0.18%)
Aug 15, 2017 21.90 21.90 21.90 0 +0.10(+0.45%)
Aug 11, 2017 21.80 1 -0.13(-0.58%)
Aug 10, 2017 21.93 21.93 21.93 21.93 100 +0.01(+0.06%)
Aug 09, 2017 21.91 21.91 21.91 21.91 186 +0.31(+1.46%)
Aug 03, 2017 21.60 95 -0.21(-0.94%)
Aug 02, 2017 21.81 21.81 21.81 21.81 194 +0.01(+0.03%)
Aug 01, 2017 21.80 21.80 21.80 21.80 401 -0.16(-0.73%)
Jul 31, 2017 21.80 21.96 21.80 21.96 372 +0.17(+0.76%)
Jul 27, 2017 21.79 78 +0.20(+0.93%)
Jul 24, 2017 21.59 49 -0.23(-1.03%)
Jul 21, 2017 21.82 21.82 21.82 21.82 224 -0.04(-0.19%)
Jul 19, 2017 21.86 51 +0.12(+0.56%)
Jul 18, 2017 21.59 21.74 21.59 21.74 692 +0.45(+2.10%)
Jul 11, 2017 21.29 16 +0.08(+0.39%)
Jul 07, 2017 21.21 65 -0.44(-2.03%)
Jul 06, 2017 21.63 21.65 21.63 21.65 1,085 -0.06(-0.27%)
Jul 03, 2017 21.71 21.71 21.71 21.71 0 +0.00(+0.00%)
Jun 29, 2017 21.71 154 +0.37(+1.72%)
Jun 22, 2017 21.34 1 -0.31(-1.43%)
Jun 12, 2017 21.65 1 -0.08(-0.36%)
Jun 09, 2017 21.73 21.73 21.73 21.73 102 +0.27(+1.25%)
Jun 08, 2017 21.46 21.46 21.46 21.46 214 -0.26(-1.20%)
Jun 06, 2017 21.72 78 +0.29(+1.34%)
Jun 01, 2017 21.43 47 -0.37(-1.69%)
May 30, 2017 21.80 21.80 21.80 0 -0.02(-0.09%)
May 26, 2017 21.81 21.82 21.81 21.82 2,165 +0.42(+1.95%)
May 24, 2017 21.40 95 -0.38(-1.73%)
May 23, 2017 21.76 21.78 21.76 21.78 1,016 +0.45(+2.11%)
May 22, 2017 21.75 21.78 21.33 21.33 3,940 -0.47(-2.16%)
May 16, 2017 21.80 21.80 21.80 0 +0.45(+2.11%)
May 12, 2017 21.35 36 -0.18(-0.84%)
May 11, 2017 21.49 21.57 21.45 21.53 12,300 -0.06(-0.27%)
May 04, 2017 21.59 21.59 21.59 0 +0.14(+0.67%)
Apr 28, 2017 21.45 21.45 21.45 0 +0.03(+0.15%)
Apr 27, 2017 21.38 21.41 21.24 21.41 792 +0.15(+0.70%)
Apr 26, 2017 21.26 21.26 21.26 21.26 323 -0.04(-0.19%)
Apr 25, 2017 21.32 21.49 21.30 21.30 1,021 -0.23(-1.08%)
Apr 13, 2017 21.54 5 +0.45(+2.12%)
Apr 11, 2017 21.09 1 -0.14(-0.66%)
Apr 07, 2017 21.23 22 -0.05(-0.22%)
Apr 05, 2017 21.28 34 -0.05(-0.25%)
Apr 04, 2017 20.90 21.33 20.90 21.33 1,400 -0.11(-0.51%)
Mar 31, 2017 21.44 85 +0.12(+0.58%)
Mar 24, 2017 21.32 21.32 21.32 0 +0.09(+0.42%)
Mar 21, 2017 21.23 21.23 21.23 0 +0.09(+0.43%)
Mar 20, 2017 21.14 21.14 21.14 21.14 375 +0.19(+0.93%)
Mar 09, 2017 20.95 20.95 20.95 0 -0.11(-0.54%)
Mar 07, 2017 21.06 9 -0.10(-0.47%)
Mar 06, 2017 20.96 21.16 20.96 21.16 2,743 +0.23(+1.10%)
Mar 02, 2017 20.93 20.93 20.93 0 -0.20(-0.93%)
Feb 23, 2017 21.13 21.13 21.13 0 +0.10(+0.48%)
Feb 21, 2017 21.02 7 +0.20(+0.98%)
Feb 09, 2017 20.82 20.82 20.82 0 +0.30(+1.47%)
Feb 01, 2017 20.52 113 +0.00(+0.00%)
Jan 30, 2017 20.52 1 -0.65(-3.07%)
Jan 24, 2017 21.17 21.17 21.17 0 +0.67(+3.27%)
Jan 18, 2017 20.50 20.50 20.50 0 -0.60(-2.84%)
Jan 17, 2017 21.10 21.10 20.93 21.10 304 +0.95(+4.71%)
Jan 13, 2017 20.15 20.15 20.15 0 +0.03(+0.15%)
Jan 09, 2017 20.12 20.12 20.12 0 -0.28(-1.37%)
Jan 04, 2017 20.40 1 +0.00(+0.00%)
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.