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 31, 2020 21.27 21.27 21.27 1,231 -0.09(-0.41%)
Dec 30, 2020 21.52 21.52 21.36 21.36 1,231 +0.01(+0.05%)
Dec 29, 2020 21.44 21.63 21.33 21.34 6,927 +0.04(+0.19%)
Dec 28, 2020 21.08 21.53 21.08 21.30 1,486 -0.01(-0.07%)
Dec 24, 2020 21.32 21.32 21.32 21.32 103 +0.13(+0.61%)
Dec 23, 2020 21.37 21.49 21.19 21.19 3,843 +0.15(+0.71%)
Dec 22, 2020 21.21 21.21 21.04 21.04 194 +0.05(+0.25%)
Dec 21, 2020 20.99 20.99 20.99 20.99 65 -0.02(-0.09%)
Dec 18, 2020 21.01 21.01 21.01 21.01 0 -0.04(-0.18%)
Dec 17, 2020 21.34 21.34 21.04 21.04 13,242 -0.13(-0.61%)
Dec 16, 2020 21.24 21.24 21.17 21.17 646 +0.23(+1.10%)
Dec 15, 2020 21.18 21.21 20.94 20.94 1,408 +0.05(+0.23%)
Dec 14, 2020 20.89 20.89 20.89 20.89 23 +0.05(+0.25%)
Dec 11, 2020 21.18 21.18 20.84 20.84 2,385 +0.03(+0.16%)
Dec 10, 2020 20.81 20.81 20.81 20.81 56 +0.00(+0.02%)
Dec 09, 2020 20.92 20.93 20.80 20.80 6,224 -0.15(-0.71%)
Dec 08, 2020 20.95 20.95 20.95 20.95 7 +0.08(+0.40%)
Dec 07, 2020 20.73 21.00 20.73 20.87 1,447 +0.07(+0.34%)
Dec 04, 2020 20.97 21.05 20.80 20.80 1,348 +0.08(+0.37%)
Dec 03, 2020 20.87 20.87 20.72 20.72 443 +0.05(+0.26%)
Dec 02, 2020 20.91 20.93 20.67 20.67 411 -0.04(-0.21%)
Dec 01, 2020 20.94 20.97 20.71 20.71 420 +0.02(+0.11%)
Nov 30, 2020 20.69 20.69 20.69 20.69 23 +0.13(+0.63%)
Nov 27, 2020 20.56 20.56 20.56 20.56 0 -0.05(-0.23%)
Nov 25, 2020 20.61 20.61 20.61 20.61 104 +0.07(+0.35%)
Nov 24, 2020 20.64 20.64 20.54 20.54 521 -0.17(-0.81%)
Nov 23, 2020 20.72 20.72 20.70 20.70 1,252 +0.00(+0.02%)
Nov 20, 2020 20.70 20.71 20.70 20.70 1,769 -0.02(-0.09%)
Nov 19, 2020 20.67 20.72 20.67 20.72 732 +0.24(+1.20%)
Nov 18, 2020 20.47 20.47 20.47 20.47 104 +0.01(+0.07%)
Nov 17, 2020 20.58 20.67 20.46 20.46 3,532 +0.00(+0.00%)
Nov 16, 2020 20.46 20.46 20.46 20.46 139 +0.25(+1.26%)
Nov 13, 2020 20.36 20.36 20.20 20.20 104 -0.12(-0.61%)
Nov 12, 2020 20.62 20.64 20.33 20.33 1,640 +0.03(+0.17%)
Nov 11, 2020 20.30 20.30 20.30 20.30 20 -0.02(-0.09%)
Nov 10, 2020 20.53 20.53 20.31 20.31 105 -0.16(-0.78%)
Nov 09, 2020 20.49 20.49 20.47 20.47 205 +0.19(+0.95%)
Nov 06, 2020 20.24 20.45 20.17 20.28 1,664 +0.10(+0.48%)
Nov 05, 2020 20.23 20.23 20.19 20.19 306 +0.22(+1.08%)
Nov 04, 2020 20.12 20.12 19.81 19.97 2,665 +0.19(+0.95%)
Nov 03, 2020 19.82 19.82 19.78 19.78 1,023 +0.05(+0.27%)
Nov 02, 2020 19.51 19.73 19.51 19.73 105 -0.01(-0.04%)
Oct 30, 2020 19.74 19.74 19.74 19.74 104 -0.08(-0.39%)
Oct 29, 2020 19.81 19.81 19.81 19.81 55 +0.05(+0.24%)
Oct 28, 2020 19.77 19.77 19.77 19.77 37 -0.17(-0.86%)
Oct 27, 2020 19.94 19.94 19.94 19.94 0 +0.02(+0.10%)
Oct 26, 2020 19.92 19.92 19.92 19.92 632 -0.05(-0.24%)
Oct 23, 2020 20.00 20.17 19.97 19.97 313 +0.05(+0.24%)
Oct 22, 2020 19.92 19.92 19.92 19.92 45 -0.20(-1.00%)
Oct 21, 2020 20.12 20.12 20.12 20.12 10 +0.12(+0.60%)
Oct 20, 2020 19.78 20.16 19.78 20.00 1,639 -0.06(-0.29%)
Oct 19, 2020 19.74 20.06 19.74 20.06 338 +0.13(+0.65%)
Oct 16, 2020 19.93 19.93 19.93 19.93 208 +0.30(+1.51%)
Oct 15, 2020 19.86 19.86 19.63 19.63 313 -0.32(-1.61%)
Oct 14, 2020 19.76 19.95 19.76 19.95 575 +0.09(+0.46%)
Oct 13, 2020 19.86 19.86 19.86 19.86 50 -0.12(-0.62%)
Oct 12, 2020 19.99 19.99 19.99 19.99 0 -0.14(-0.69%)
Oct 09, 2020 20.12 20.12 20.12 20.12 104 +0.24(+1.20%)
Oct 08, 2020 19.89 19.89 19.89 19.89 5 +0.12(+0.63%)
Oct 07, 2020 19.64 19.76 19.57 19.76 3,344 -0.02(-0.12%)
Oct 06, 2020 19.78 19.78 19.78 19.78 67 -0.01(-0.05%)
Oct 05, 2020 19.55 19.79 19.55 19.79 3,057 +0.11(+0.54%)
Oct 02, 2020 19.69 19.69 19.69 19.69 104 -0.05(-0.27%)
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.