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, 2020 21.61 21.82 21.61 21.82 500 +0.02(+0.07%)
Jan 30, 2020 21.80 21.80 21.80 21.80 117 -0.07(-0.34%)
Jan 29, 2020 21.93 21.93 21.88 21.88 626 +0.01(+0.05%)
Jan 28, 2020 21.86 21.86 21.86 21.86 0 -0.01(-0.02%)
Jan 27, 2020 21.88 21.88 21.87 21.87 205 -0.03(-0.14%)
Jan 24, 2020 21.90 21.90 21.90 21.90 0 +0.14(+0.64%)
Jan 23, 2020 21.73 21.90 21.73 21.76 346 -0.14(-0.66%)
Jan 22, 2020 22.11 22.11 21.91 21.91 175 +0.10(+0.46%)
Jan 21, 2020 22.00 22.00 21.80 21.80 11,849 -0.05(-0.23%)
Jan 17, 2020 21.86 21.86 21.86 21.86 0 +0.01(+0.05%)
Jan 16, 2020 21.84 21.84 21.84 21.84 23 +0.01(+0.04%)
Jan 15, 2020 21.89 21.89 21.84 21.84 124 +0.01(+0.03%)
Jan 14, 2020 21.83 21.83 21.83 21.83 59 +0.05(+0.23%)
Jan 13, 2020 21.78 21.78 21.78 21.78 14 -0.04(-0.16%)
Jan 10, 2020 21.82 21.82 21.82 21.82 0 +0.12(+0.58%)
Jan 09, 2020 21.69 21.69 21.69 21.69 181 -0.13(-0.60%)
Jan 08, 2020 21.62 21.93 21.62 21.82 690 +0.16(+0.74%)
Jan 07, 2020 21.73 21.75 21.66 21.66 400 -0.12(-0.57%)
Jan 06, 2020 21.96 21.96 21.79 21.79 2,451 +0.09(+0.39%)
Jan 03, 2020 21.90 21.90 21.50 21.70 2,200 +0.05(+0.25%)
Jan 02, 2020 21.64 21.64 21.64 21.64 47 -0.14(-0.67%)
Dec 31, 2019 21.74 21.79 21.74 21.79 200 +0.03(+0.14%)
Dec 30, 2019 21.76 21.76 21.76 21.76 43 +0.03(+0.12%)
Dec 27, 2019 21.58 21.73 21.58 21.73 100 -0.03(-0.11%)
Dec 26, 2019 21.76 21.76 21.76 21.76 3 +0.04(+0.16%)
Dec 24, 2019 21.73 21.73 21.73 21.73 100 +0.04(+0.16%)
Dec 23, 2019 21.55 21.69 21.55 21.69 1,004 +0.03(+0.12%)
Dec 20, 2019 21.50 21.66 21.50 21.66 200 -0.04(-0.16%)
Dec 19, 2019 21.70 21.70 21.70 21.70 0 +0.06(+0.28%)
Dec 18, 2019 21.64 21.64 21.64 21.64 101 -0.04(-0.19%)
Dec 17, 2019 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Dec 16, 2019 21.80 21.80 21.68 21.68 276 +0.06(+0.28%)
Dec 13, 2019 21.62 21.62 21.62 21.62 100 +0.12(+0.56%)
Dec 12, 2019 21.50 21.50 21.50 21.50 1 -0.05(-0.23%)
Dec 11, 2019 21.55 21.55 21.55 21.55 23 +0.07(+0.33%)
Dec 10, 2019 21.48 21.48 21.48 21.48 39 -0.09(-0.39%)
Dec 09, 2019 21.52 21.57 21.52 21.57 3,363 +0.11(+0.49%)
Dec 06, 2019 21.46 21.46 21.46 21.46 100 +0.04(+0.19%)
Dec 05, 2019 21.56 21.56 21.42 21.42 640 +0.01(+0.05%)
Dec 04, 2019 21.41 21.41 21.41 21.41 939 +0.06(+0.28%)
Dec 03, 2019 21.35 21.35 21.35 21.35 0 -0.14(-0.65%)
Dec 02, 2019 21.98 21.98 21.49 21.49 200 -0.25(-1.15%)
Nov 29, 2019 21.74 21.74 21.74 21.74 0 +0.19(+0.88%)
Nov 27, 2019 21.55 21.55 21.55 21.55 100 -0.16(-0.74%)
Nov 26, 2019 21.59 21.71 21.59 21.71 900 +0.21(+0.95%)
Nov 25, 2019 21.40 21.50 21.40 21.50 221 -0.02(-0.09%)
Nov 22, 2019 21.64 21.65 21.52 21.52 500 +0.05(+0.25%)
Nov 21, 2019 21.47 21.47 21.47 21.47 1,725 -0.03(-0.13%)
Nov 20, 2019 21.50 21.50 21.50 21.50 1 -0.04(-0.19%)
Nov 19, 2019 21.55 21.55 21.54 21.54 632 +0.00(+0.02%)
Nov 18, 2019 21.56 21.56 21.54 21.54 115 -0.04(-0.21%)
Nov 15, 2019 21.76 21.76 21.58 21.58 3,200 +0.05(+0.23%)
Nov 14, 2019 21.53 21.53 21.53 21.53 23 +0.03(+0.14%)
Nov 13, 2019 21.46 21.50 21.46 21.50 113 +0.00(+0.02%)
Nov 12, 2019 21.40 21.50 21.40 21.50 200 -0.05(-0.23%)
Nov 11, 2019 21.55 21.55 21.55 21.55 18 +0.00(+0.00%)
Nov 08, 2019 21.55 21.55 21.55 21.55 100 -0.04(-0.21%)
Nov 07, 2019 21.59 21.59 21.59 21.59 27 +0.01(+0.05%)
Nov 06, 2019 21.76 21.76 21.58 21.58 418 -0.02(-0.09%)
Nov 05, 2019 21.65 21.75 21.60 21.60 25,957 +0.05(+0.23%)
Nov 04, 2019 21.59 21.59 21.55 21.55 533 -0.08(-0.37%)
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.