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 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%)
Jan 02, 2019 17.72 17.72 17.65 17.65 340 -0.02(-0.10%)
Dec 31, 2018 17.69 17.69 17.67 17.67 226 +0.03(+0.15%)
Dec 28, 2018 17.57 17.65 17.55 17.65 907 +0.01(+0.08%)
Dec 27, 2018 17.56 17.70 17.54 17.63 16,360 -0.05(-0.29%)
Dec 26, 2018 17.83 17.83 17.68 17.68 282 +0.03(+0.17%)
Dec 24, 2018 17.48 17.65 17.48 17.65 89,274 +0.07(+0.37%)
Dec 21, 2018 17.59 17.81 17.58 17.59 144,387 -0.13(-0.74%)
Dec 20, 2018 17.85 17.86 17.57 17.72 2,049 +0.04(+0.22%)
Dec 19, 2018 17.68 17.68 17.68 17.68 17 +0.01(+0.05%)
Dec 18, 2018 17.53 17.67 17.53 17.67 4,296 +0.04(+0.20%)
Dec 17, 2018 17.76 17.76 17.50 17.63 233 +0.03(+0.15%)
Dec 14, 2018 17.71 17.71 17.61 17.61 113 -0.01(-0.07%)
Dec 13, 2018 17.62 17.62 17.62 17.62 436 -0.02(-0.10%)
Dec 12, 2018 17.77 17.77 17.59 17.64 3,282 +0.04(+0.22%)
Dec 11, 2018 17.71 17.73 17.48 17.60 1,478 +0.02(+0.12%)
Dec 10, 2018 17.66 17.73 17.58 17.58 188,906 -0.16(-0.92%)
Dec 07, 2018 17.69 17.74 17.69 17.74 359,145 +0.23(+1.29%)
Dec 06, 2018 17.51 17.51 17.51 17.51 545 -0.10(-0.57%)
Dec 04, 2018 17.61 17.61 17.61 0 +0.00(+0.00%)
Dec 03, 2018 17.61 17.61 17.61 17.61 265 -0.07(-0.41%)
Nov 30, 2018 17.55 17.69 17.55 17.69 21,836 +0.00(+0.00%)
Nov 29, 2018 17.69 17.69 17.69 17.69 114 +0.09(+0.50%)
Nov 28, 2018 17.47 17.60 17.47 17.60 757 +0.02(+0.10%)
Nov 27, 2018 17.58 17.58 17.58 17.58 46 +0.00(+0.00%)
Nov 26, 2018 17.35 17.58 17.35 17.58 32,114 +0.17(+0.95%)
Nov 23, 2018 17.42 17.42 17.42 17.42 114 +0.00(+0.02%)
Nov 21, 2018 17.41 17.41 17.41 0 +0.00(+0.00%)
Nov 20, 2018 17.41 17.41 17.41 17.41 448 -0.31(-1.75%)
Nov 19, 2018 17.72 17.72 17.72 17.72 51 +0.00(+0.00%)
Nov 16, 2018 17.70 17.72 17.70 17.72 1,600 +0.08(+0.47%)
Nov 15, 2018 17.64 17.64 17.64 17.64 116 +0.00(+0.00%)
Nov 14, 2018 17.64 17.64 17.64 17.64 1,032 +0.13(+0.73%)
Nov 13, 2018 17.51 17.51 17.51 17.51 198 +0.00(+0.00%)
Nov 12, 2018 17.51 17.51 17.51 17.51 277 -0.21(-1.19%)
Nov 09, 2018 17.72 17.72 17.72 17.72 114 +0.00(+0.00%)
Nov 08, 2018 17.72 17.72 17.72 17.72 1,738 -0.00(-0.00%)
Nov 07, 2018 17.72 17.72 17.72 17.72 3 +0.00(+0.00%)
Nov 06, 2018 17.72 17.72 17.72 17.72 445 +0.05(+0.30%)
Nov 05, 2018 17.67 17.67 17.67 17.67 54 +0.00(+0.00%)
Nov 02, 2018 17.67 17.67 17.67 17.67 342 +0.18(+1.03%)
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.