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 (%)
Sep 28, 2018 17.64 17.64 17.64 0 +0.00(+0.00%)
Sep 27, 2018 17.59 17.75 17.59 17.64 1,735 +0.03(+0.16%)
Sep 26, 2018 17.71 17.71 17.61 17.61 1,267 -0.07(-0.39%)
Sep 25, 2018 17.57 17.68 17.57 17.68 386 +0.16(+0.90%)
Sep 24, 2018 17.54 17.65 17.43 17.53 745 +0.04(+0.24%)
Sep 21, 2018 17.48 17.48 17.48 0 +0.00(+0.00%)
Sep 20, 2018 17.48 17.48 17.48 17.48 1,446 +0.00(+0.00%)
Sep 19, 2018 17.40 17.48 17.40 17.48 1,565 +0.11(+0.66%)
Sep 18, 2018 17.37 17.37 17.37 17.37 14 +0.00(+0.00%)
Sep 17, 2018 17.37 17.37 25 -0.00(-0.01%)
Sep 14, 2018 17.26 17.37 17.26 17.37 345 -0.03(-0.15%)
Sep 13, 2018 17.40 17.40 17.40 17.40 233 +0.28(+1.62%)
Sep 12, 2018 17.12 17.12 17.12 17.12 57 +0.00(+0.00%)
Sep 11, 2018 17.12 17.12 17.12 17.12 391 -0.37(-2.12%)
Sep 10, 2018 17.49 17.49 3 +0.00(+0.00%)
Sep 07, 2018 17.49 17.49 17.49 0 +0.00(+0.00%)
Sep 06, 2018 17.49 17.49 17.49 17.49 53 +0.00(+0.00%)
Sep 05, 2018 17.49 17.49 17.49 17.49 79 +0.00(+0.00%)
Sep 04, 2018 17.49 17.49 17.49 17.49 1 +0.00(+0.00%)
Aug 31, 2018 17.49 17.49 17.49 0 +0.00(+0.00%)
Aug 30, 2018 17.59 17.59 17.33 17.49 1,297 +0.05(+0.27%)
Aug 29, 2018 17.29 17.44 17.29 17.44 2,161 +0.06(+0.32%)
Aug 28, 2018 17.39 17.39 17.39 17.39 195 +0.03(+0.20%)
Aug 27, 2018 17.35 17.35 17.35 17.35 1,456 -0.17(-0.99%)
Aug 24, 2018 17.53 17.53 17.53 17.53 694 -0.11(-0.64%)
Aug 23, 2018 17.64 17.64 17.64 17.64 347 +0.17(+0.99%)
Aug 22, 2018 17.46 17.46 17.46 17.46 925 +0.18(+1.05%)
Aug 21, 2018 17.28 17.28 17.28 17.28 113 +0.00(+0.00%)
Aug 20, 2018 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 17, 2018 17.28 17.28 17.28 17.28 115 +0.00(+0.00%)
Aug 16, 2018 17.28 17.28 17.28 0 +0.00(+0.00%)
Aug 15, 2018 17.49 17.49 17.27 17.28 1,395 -0.12(-0.72%)
Aug 14, 2018 17.56 17.56 17.41 17.41 464 -0.06(-0.32%)
Aug 13, 2018 17.41 17.46 17.40 17.46 5,445 -0.17(-0.98%)
Aug 10, 2018 17.64 17.64 17.64 17.64 115 -0.00(-0.02%)
Aug 09, 2018 17.64 17.64 17.64 17.64 127 -0.24(-1.34%)
Aug 08, 2018 17.88 17.88 17.88 17.88 376 -0.04(-0.24%)
Aug 07, 2018 17.92 17.92 17.92 17.92 119 +0.05(+0.29%)
Aug 06, 2018 17.88 17.89 17.87 17.87 2,622 -0.03(-0.19%)
Aug 03, 2018 17.91 17.91 17.91 17.91 462 +0.11(+0.61%)
Aug 02, 2018 17.80 17.80 17.80 17.80 533 -0.16(-0.87%)
Aug 01, 2018 17.95 17.95 17.95 17.95 666 -0.04(-0.20%)
Jul 31, 2018 17.99 17.99 17.85 17.99 7,937 +0.08(+0.46%)
Jul 30, 2018 17.97 17.97 17.91 17.91 1,371 -0.06(-0.31%)
Jul 27, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Jul 26, 2018 17.96 17.96 17.96 0 +0.36(+2.05%)
Jul 25, 2018 17.60 17.60 17.60 17.60 267 -0.13(-0.73%)
Jul 24, 2018 17.72 17.73 17.72 17.73 5,233 -0.16(-0.91%)
Jul 23, 2018 17.89 17.89 17.76 17.89 1,431 +0.06(+0.33%)
Jul 20, 2018 17.72 17.90 17.72 17.84 309,646 +0.16(+0.89%)
Jul 19, 2018 17.64 17.68 17.60 17.68 15,673 +0.03(+0.15%)
Jul 18, 2018 17.89 17.89 17.65 17.65 458 -0.09(-0.49%)
Jul 17, 2018 17.95 17.95 17.74 17.74 2,235 +0.13(+0.74%)
Jul 16, 2018 17.64 17.64 17.61 17.61 2,091 -0.09(-0.49%)
Jul 13, 2018 17.82 17.82 17.70 17.70 348 -0.16(-0.91%)
Jul 12, 2018 17.86 17.86 17.86 17.86 557 +0.14(+0.78%)
Jul 11, 2018 17.63 17.72 17.59 17.72 2,620 -0.03(-0.15%)
Jul 10, 2018 17.74 17.75 17.74 17.75 7,237 -0.09(-0.48%)
Jul 09, 2018 17.82 17.83 17.82 17.83 1,007 +0.16(+0.92%)
Jul 06, 2018 17.63 17.67 17.63 17.67 6,288 +0.05(+0.29%)
Jul 05, 2018 17.62 17.62 17.62 17.62 255 -0.07(-0.39%)
Jul 03, 2018 17.69 17.69 17.69 0 +0.20(+1.14%)
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.