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 (%)
Oct 31, 2019 19.65 19.98 19.65 19.79 3,034 -0.13(-0.64%)
Oct 30, 2019 19.92 19.92 19.92 19.92 16 +0.12(+0.62%)
Oct 29, 2019 19.79 19.79 19.79 19.79 15 -0.06(-0.30%)
Oct 28, 2019 19.85 19.85 19.85 19.85 26 +0.02(+0.12%)
Oct 25, 2019 19.83 19.83 19.83 19.83 0 +0.02(+0.09%)
Oct 24, 2019 19.81 19.81 19.81 19.81 60 +0.01(+0.07%)
Oct 23, 2019 19.80 19.80 19.80 19.80 2 -0.00(-0.02%)
Oct 22, 2019 19.80 19.80 19.80 19.80 0 +0.07(+0.37%)
Oct 21, 2019 19.73 19.73 19.73 19.73 0 -0.01(-0.07%)
Oct 18, 2019 19.74 19.74 19.74 19.74 0 -0.16(-0.83%)
Oct 17, 2019 19.91 19.91 19.91 19.91 1,140 +0.21(+1.04%)
Oct 16, 2019 19.70 19.70 19.70 19.70 1 +0.01(+0.07%)
Oct 15, 2019 19.69 19.69 19.69 19.69 0 -0.02(-0.12%)
Oct 14, 2019 19.71 19.71 19.71 19.71 0 -0.03(-0.16%)
Oct 11, 2019 19.74 19.74 19.74 19.74 109 +0.03(+0.14%)
Oct 10, 2019 19.72 19.72 19.72 19.72 15 +0.01(+0.07%)
Oct 09, 2019 19.66 19.70 19.66 19.70 1,426 +0.09(+0.44%)
Oct 08, 2019 19.60 19.62 19.60 19.62 261 -0.05(-0.26%)
Oct 07, 2019 19.67 19.67 19.67 19.67 66 -0.06(-0.32%)
Oct 04, 2019 19.70 19.73 19.70 19.73 109 +0.01(+0.05%)
Oct 03, 2019 19.77 19.77 19.60 19.72 1,477 +0.07(+0.37%)
Oct 02, 2019 19.65 19.65 19.65 19.65 22 +0.03(+0.14%)
Oct 01, 2019 19.62 19.62 19.62 19.62 33 +0.02(+0.09%)
Sep 30, 2019 19.60 19.60 19.60 19.60 116 +0.09(+0.44%)
Sep 27, 2019 19.52 19.52 19.52 19.52 0 -0.02(-0.09%)
Sep 26, 2019 19.54 19.54 19.54 19.54 0 +0.02(+0.12%)
Sep 25, 2019 19.51 19.51 19.51 19.51 60 -0.09(-0.44%)
Sep 24, 2019 19.68 19.68 19.60 19.60 109 +0.05(+0.23%)
Sep 23, 2019 19.55 19.55 19.55 19.55 1 +0.02(+0.09%)
Sep 20, 2019 19.54 19.54 19.54 19.54 0 -0.02(-0.09%)
Sep 19, 2019 19.55 19.55 19.55 19.55 0 -0.00(-0.02%)
Sep 18, 2019 19.56 19.56 19.56 19.56 268 +0.03(+0.16%)
Sep 17, 2019 19.53 19.53 19.53 19.53 8 +0.03(+0.16%)
Sep 16, 2019 19.49 19.49 19.49 19.49 0 -0.13(-0.67%)
Sep 13, 2019 19.63 19.63 19.63 19.63 0 -0.01(-0.05%)
Sep 12, 2019 19.64 19.64 19.64 19.64 0 +0.09(+0.44%)
Sep 11, 2019 19.55 19.55 19.55 19.55 38 -0.02(-0.12%)
Sep 10, 2019 19.57 19.57 19.57 19.57 14 -0.03(-0.14%)
Sep 09, 2019 19.60 19.60 19.60 19.60 30 -0.05(-0.28%)
Sep 06, 2019 19.65 19.65 19.65 19.65 0 +0.05(+0.26%)
Sep 05, 2019 19.60 19.60 19.60 19.60 42 -0.05(-0.25%)
Sep 04, 2019 19.65 19.65 19.65 19.65 0 +0.17(+0.86%)
Sep 03, 2019 19.24 19.61 19.24 19.48 267 +0.04(+0.20%)
Aug 30, 2019 19.45 19.45 19.45 19.45 0 +0.01(+0.07%)
Aug 29, 2019 19.43 19.43 19.43 19.43 0 +0.05(+0.23%)
Aug 28, 2019 19.20 19.39 19.20 19.39 1,766 -0.02(-0.12%)
Aug 27, 2019 19.41 19.41 19.41 19.41 5 -0.04(-0.21%)
Aug 26, 2019 19.45 19.45 19.45 19.45 5 +0.01(+0.03%)
Aug 23, 2019 19.45 19.45 19.45 19.45 0 +0.00(+0.02%)
Aug 22, 2019 19.39 19.44 19.39 19.44 154 -0.04(-0.21%)
Aug 21, 2019 19.48 19.48 19.48 19.48 0 +0.04(+0.21%)
Aug 20, 2019 19.61 19.61 19.44 19.44 282 +0.03(+0.16%)
Aug 19, 2019 19.41 19.41 19.41 19.41 2 -0.05(-0.28%)
Aug 16, 2019 19.67 19.67 19.46 19.46 220 +0.03(+0.14%)
Aug 15, 2019 19.50 19.50 19.44 19.44 191 +0.02(+0.09%)
Aug 14, 2019 19.48 19.48 19.42 19.42 317 -0.12(-0.60%)
Aug 13, 2019 19.54 19.54 19.54 19.54 0 +0.12(+0.61%)
Aug 12, 2019 19.42 19.42 19.42 19.42 0 -0.10(-0.49%)
Aug 09, 2019 19.57 19.57 19.51 19.51 551 -0.03(-0.16%)
Aug 08, 2019 19.68 19.68 19.55 19.55 622 +0.12(+0.61%)
Aug 07, 2019 19.41 19.44 19.41 19.43 626 -0.02(-0.09%)
Aug 06, 2019 19.45 19.45 19.45 19.45 8 +0.10(+0.52%)
Aug 05, 2019 19.34 19.35 19.34 19.35 352 -0.00(-0.02%)
Aug 02, 2019 19.27 19.35 19.24 19.35 23,478 -0.04(-0.19%)
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.