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 (%)
Jul 31, 2018 20.92 20.92 20.76 20.92 6,825 +0.10(+0.46%)
Jul 30, 2018 20.90 20.90 20.82 20.82 1,179 -0.07(-0.31%)
Jul 27, 2018 20.89 20.89 20.89 0 +0.00(+0.00%)
Jul 26, 2018 20.89 20.89 20.89 0 +0.42(+2.05%)
Jul 25, 2018 20.47 20.47 20.47 20.47 230 -0.15(-0.73%)
Jul 24, 2018 20.61 20.62 20.61 20.62 4,500 -0.19(-0.91%)
Jul 23, 2018 20.81 20.81 20.66 20.81 1,231 +0.07(+0.33%)
Jul 20, 2018 20.61 20.82 20.61 20.74 266,251 +0.18(+0.89%)
Jul 19, 2018 20.51 20.56 20.47 20.56 13,477 +0.03(+0.15%)
Jul 18, 2018 20.81 20.81 20.53 20.53 394 -0.10(-0.49%)
Jul 17, 2018 20.87 20.87 20.63 20.63 1,922 +0.15(+0.74%)
Jul 16, 2018 20.51 20.51 20.48 20.48 1,798 -0.10(-0.49%)
Jul 13, 2018 20.72 20.72 20.58 20.58 300 -0.19(-0.91%)
Jul 12, 2018 20.77 20.77 20.77 20.77 479 +0.16(+0.78%)
Jul 11, 2018 20.50 20.61 20.46 20.61 2,253 -0.03(-0.15%)
Jul 10, 2018 20.63 20.64 20.63 20.64 6,223 -0.10(-0.48%)
Jul 09, 2018 20.73 20.74 20.73 20.74 866 +0.19(+0.92%)
Jul 06, 2018 20.50 20.55 20.50 20.55 5,407 +0.06(+0.29%)
Jul 05, 2018 20.49 20.49 20.49 20.49 220 -0.08(-0.39%)
Jul 03, 2018 20.57 20.57 20.57 0 +0.23(+1.14%)
Jul 02, 2018 20.44 20.44 20.34 20.34 231 +0.07(+0.36%)
Jun 29, 2018 20.41 20.55 20.25 20.27 24,623 -0.09(-0.44%)
Jun 28, 2018 20.28 20.35 20.28 20.35 601 -0.22(-1.05%)
Jun 27, 2018 20.59 20.68 20.32 20.57 185,614 +0.14(+0.67%)
Jun 26, 2018 20.66 20.71 20.43 20.43 95,101 -0.23(-1.13%)
Jun 22, 2018 20.66 20.66 20.66 0 +0.04(+0.17%)
Jun 18, 2018 20.63 20.63 20.63 0 +0.07(+0.34%)
Jun 14, 2018 20.56 20.56 20.56 1 -0.18(-0.87%)
Jun 13, 2018 20.74 20.74 20.73 20.74 445 -0.04(-0.19%)
Jun 12, 2018 20.78 20.78 20.68 20.78 1,850 -0.03(-0.14%)
Jun 08, 2018 20.81 20.81 20.81 2 +0.09(+0.45%)
Jun 07, 2018 20.57 20.71 20.56 20.71 1,763 +0.15(+0.75%)
Jun 05, 2018 20.56 20.56 20.56 1 -0.29(-1.39%)
Jun 01, 2018 20.85 20.85 20.85 0 +0.00(+0.00%)
May 31, 2018 20.85 20.85 20.85 20.85 170 +0.04(+0.20%)
May 30, 2018 20.81 20.81 20.81 20.81 169 +0.16(+0.76%)
May 21, 2018 20.65 20.65 20.65 50 -0.06(-0.28%)
May 18, 2018 20.71 20.71 20.71 20.71 118 -0.19(-0.91%)
May 11, 2018 20.90 20.90 20.90 1 +0.14(+0.67%)
May 10, 2018 20.76 20.76 20.76 20.76 500 -0.28(-1.33%)
May 09, 2018 20.73 21.04 20.70 21.04 6,397 +0.25(+1.19%)
May 08, 2018 20.93 20.93 20.74 20.79 613 -0.46(-2.15%)
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.