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 (%)
Nov 29, 2017 21.83 21.83 21.83 0 -0.01(-0.06%)
Nov 28, 2017 21.84 21.84 21.84 21.84 201 +0.47(+2.20%)
Nov 21, 2017 21.37 21.37 21.37 3 -0.31(-1.42%)
Nov 20, 2017 21.68 21.68 21.68 21.68 286 -0.07(-0.32%)
Nov 17, 2017 21.70 21.75 21.70 21.75 444 +0.05(+0.23%)
Nov 16, 2017 21.68 21.70 21.64 21.70 664 +0.16(+0.74%)
Nov 14, 2017 21.54 21.54 21.54 1 +0.21(+0.97%)
Nov 13, 2017 21.50 21.52 21.33 21.33 506 -0.31(-1.42%)
Nov 10, 2017 21.64 21.64 21.64 21.64 275 +0.04(+0.20%)
Nov 09, 2017 21.64 21.64 21.60 21.60 389 -0.05(-0.23%)
Nov 08, 2017 21.65 21.65 21.65 21.65 559 +0.06(+0.26%)
Nov 07, 2017 21.59 21.59 21.59 21.59 203 -0.00(-0.01%)
Nov 01, 2017 21.59 21.59 21.59 55 +0.14(+0.67%)
Oct 30, 2017 21.45 21.45 21.45 47 -0.24(-1.12%)
Oct 27, 2017 21.70 21.74 21.60 21.69 2,999 +0.25(+1.17%)
Oct 26, 2017 21.44 21.44 21.44 21.44 707 -0.13(-0.60%)
Oct 23, 2017 21.57 21.57 21.57 3 -0.38(-1.73%)
Oct 16, 2017 21.95 21.95 21.95 2 +0.00(+0.01%)
Oct 13, 2017 22.06 22.06 21.95 21.95 907 -0.06(-0.28%)
Oct 12, 2017 22.01 22.01 22.01 22.01 138 +0.05(+0.23%)
Oct 10, 2017 21.96 21.96 21.96 0 +0.24(+1.11%)
Oct 09, 2017 21.72 21.72 21.72 21.72 201 -0.23(-1.05%)
Oct 06, 2017 21.89 21.95 21.89 21.95 1,721 +0.00(+0.01%)
Oct 05, 2017 21.99 21.99 21.95 21.95 767 -0.13(-0.58%)
Sep 29, 2017 22.08 128 +0.01(+0.03%)
Sep 28, 2017 22.05 22.07 22.01 22.07 4,607 -0.01(-0.05%)
Sep 27, 2017 21.77 22.08 21.77 22.08 2,399 +0.24(+1.09%)
Sep 21, 2017 21.84 16 -0.18(-0.83%)
Sep 12, 2017 22.03 10 -0.03(-0.16%)
Sep 11, 2017 22.06 22.06 22.06 22.06 862 +0.05(+0.23%)
Sep 07, 2017 22.01 8 +0.03(+0.14%)
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.