Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Sep 30, 2019 21.52 21.52 21.52 21.52 106 +0.09(+0.44%)
Sep 27, 2019 21.43 21.43 21.43 21.43 0 -0.02(-0.09%)
Sep 26, 2019 21.45 21.45 21.45 21.45 0 +0.02(+0.12%)
Sep 25, 2019 21.42 21.42 21.42 21.42 55 -0.09(-0.44%)
Sep 24, 2019 21.60 21.60 21.52 21.52 100 +0.05(+0.23%)
Sep 23, 2019 21.46 21.46 21.46 21.46 1 +0.02(+0.09%)
Sep 20, 2019 21.45 21.45 21.45 21.45 0 -0.02(-0.09%)
Sep 19, 2019 21.46 21.46 21.46 21.46 0 -0.00(-0.02%)
Sep 18, 2019 21.47 21.47 21.47 21.47 245 +0.04(+0.16%)
Sep 17, 2019 21.43 21.43 21.43 21.43 8 +0.04(+0.16%)
Sep 16, 2019 21.40 21.40 21.40 21.40 0 -0.15(-0.67%)
Sep 13, 2019 21.55 21.55 21.55 21.55 0 -0.01(-0.05%)
Sep 12, 2019 21.55 21.55 21.55 21.55 0 +0.09(+0.44%)
Sep 11, 2019 21.46 21.46 21.46 21.46 35 -0.02(-0.12%)
Sep 10, 2019 21.48 21.48 21.48 21.48 13 -0.03(-0.14%)
Sep 09, 2019 21.52 21.52 21.52 21.52 28 -0.06(-0.28%)
Sep 06, 2019 21.57 21.57 21.57 21.57 0 +0.05(+0.26%)
Sep 05, 2019 21.52 21.52 21.52 21.52 39 -0.05(-0.25%)
Sep 04, 2019 21.57 21.57 21.57 21.57 0 +0.18(+0.86%)
Sep 03, 2019 21.12 21.53 21.12 21.39 244 -0.04(-0.21%)
Aug 30, 2019 21.43 21.43 21.43 21.43 0 +0.01(+0.07%)
Aug 29, 2019 21.42 21.42 21.42 21.42 0 +0.05(+0.23%)
Aug 28, 2019 21.16 21.37 21.16 21.37 1,603 -0.02(-0.12%)
Aug 27, 2019 21.39 21.39 21.39 21.39 5 -0.05(-0.21%)
Aug 26, 2019 21.44 21.44 21.44 21.44 5 +0.01(+0.03%)
Aug 23, 2019 21.43 21.43 21.43 21.43 0 +0.00(+0.02%)
Aug 22, 2019 21.37 21.43 21.37 21.43 140 -0.05(-0.21%)
Aug 21, 2019 21.48 21.48 21.48 21.48 0 +0.05(+0.21%)
Aug 20, 2019 21.61 21.61 21.43 21.43 256 +0.04(+0.16%)
Aug 19, 2019 21.39 21.39 21.39 21.39 2 -0.06(-0.28%)
Aug 16, 2019 21.69 21.69 21.45 21.45 200 +0.03(+0.14%)
Aug 15, 2019 21.49 21.49 21.43 21.43 174 +0.02(+0.09%)
Aug 14, 2019 21.47 21.47 21.41 21.41 288 -0.13(-0.60%)
Aug 13, 2019 21.54 21.54 21.54 21.54 0 +0.13(+0.61%)
Aug 12, 2019 21.41 21.41 21.41 21.41 0 -0.11(-0.49%)
Aug 09, 2019 21.57 21.57 21.51 21.51 500 -0.04(-0.16%)
Aug 08, 2019 21.69 21.69 21.55 21.55 565 +0.13(+0.61%)
Aug 07, 2019 21.40 21.43 21.40 21.41 568 -0.02(-0.09%)
Aug 06, 2019 21.43 21.43 21.43 21.43 8 +0.11(+0.52%)
Aug 05, 2019 21.32 21.32 21.32 21.32 320 -0.00(-0.02%)
Aug 02, 2019 21.24 21.33 21.21 21.33 21,300 -0.04(-0.19%)
Aug 01, 2019 21.30 21.37 21.30 21.37 200 -0.21(-1.00%)
Jul 31, 2019 21.59 21.59 21.59 21.59 0 -0.06(-0.30%)
Jul 30, 2019 21.65 21.65 21.65 21.65 0 +0.01(+0.05%)
Jul 29, 2019 21.64 21.64 21.64 21.64 75 -0.04(-0.21%)
Jul 26, 2019 21.60 21.68 21.60 21.68 500 +0.08(+0.39%)
Jul 25, 2019 21.60 21.60 21.60 21.60 271 -0.15(-0.71%)
Jul 24, 2019 21.60 21.75 21.60 21.75 498 +0.07(+0.35%)
Jul 23, 2019 21.68 21.68 21.68 21.68 5 +0.02(+0.12%)
Jul 22, 2019 21.59 21.66 21.59 21.66 186 -0.01(-0.05%)
Jul 19, 2019 21.66 21.66 21.66 21.66 0 +0.00(+0.00%)
Jul 18, 2019 21.56 21.66 21.56 21.66 378 +0.10(+0.46%)
Jul 17, 2019 21.48 21.57 21.48 21.57 400 +0.02(+0.09%)
Jul 16, 2019 21.55 21.55 21.55 21.55 0 -0.04(-0.19%)
Jul 15, 2019 21.59 21.59 21.59 21.59 0 +0.01(+0.05%)
Jul 12, 2019 21.57 21.57 21.57 21.57 100 -0.02(-0.09%)
Jul 11, 2019 21.57 21.59 21.57 21.59 100 +0.06(+0.28%)
Jul 10, 2019 21.40 21.54 21.40 21.54 152 +0.01(+0.05%)
Jul 09, 2019 21.52 21.52 21.52 21.52 10 -0.05(-0.25%)
Jul 08, 2019 21.42 21.58 21.42 21.58 327 +0.04(+0.21%)
Jul 05, 2019 21.54 21.54 21.54 21.54 100 -0.02(-0.09%)
Jul 03, 2019 21.55 21.55 21.55 21.55 100 +0.09(+0.42%)
Jul 02, 2019 21.43 21.46 21.43 21.46 281 -0.01(-0.05%)
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.