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 (%)
Aug 31, 2017 18.07 1 -0.11(-0.60%)
Aug 29, 2017 18.18 99 +0.05(+0.30%)
Aug 25, 2017 18.12 42 -0.03(-0.19%)
Aug 24, 2017 18.16 18.16 18.16 18.16 147 +0.12(+0.68%)
Aug 23, 2017 18.04 18.04 18.04 18.04 145 -0.12(-0.64%)
Aug 21, 2017 18.15 1 +0.03(+0.18%)
Aug 15, 2017 18.12 18.12 18.12 0 +0.08(+0.45%)
Aug 11, 2017 18.04 1 -0.11(-0.58%)
Aug 10, 2017 18.14 18.14 18.14 18.14 120 +0.01(+0.06%)
Aug 09, 2017 18.13 18.13 18.13 18.13 224 +0.26(+1.46%)
Aug 03, 2017 17.87 114 -0.17(-0.94%)
Aug 02, 2017 18.04 18.04 18.04 18.04 234 +0.01(+0.03%)
Aug 01, 2017 18.04 18.04 18.04 18.04 484 -0.06(-0.33%)
Jul 31, 2017 17.96 18.10 17.96 18.10 451 +0.14(+0.77%)
Jul 27, 2017 17.96 94 +0.17(+0.93%)
Jul 24, 2017 17.79 59 -0.19(-1.03%)
Jul 21, 2017 17.98 17.98 17.98 17.98 271 -0.04(-0.19%)
Jul 19, 2017 18.01 61 +0.10(+0.56%)
Jul 18, 2017 17.79 17.91 17.79 17.91 839 +0.37(+2.10%)
Jul 11, 2017 17.55 19 +0.07(+0.39%)
Jul 07, 2017 17.48 78 -0.36(-2.03%)
Jul 06, 2017 17.82 17.84 17.82 17.84 1,316 -0.05(-0.27%)
Jul 03, 2017 17.89 17.89 17.89 17.89 0 +0.08(+0.43%)
Jun 29, 2017 17.81 187 +0.30(+1.72%)
Jun 22, 2017 17.51 1 -0.25(-1.43%)
Jun 12, 2017 17.76 1 -0.06(-0.36%)
Jun 09, 2017 17.83 17.83 17.83 17.83 124 +0.22(+1.25%)
Jun 08, 2017 17.61 17.61 17.61 17.61 260 -0.21(-1.20%)
Jun 06, 2017 17.82 95 +0.24(+1.34%)
Jun 01, 2017 17.59 57 -0.23(-1.28%)
May 30, 2017 17.81 17.81 17.81 0 -0.02(-0.09%)
May 26, 2017 17.82 17.83 17.82 17.83 2,649 +0.34(+1.95%)
May 24, 2017 17.49 116 -0.31(-1.73%)
May 23, 2017 17.78 17.80 17.78 17.80 1,243 +0.37(+2.11%)
May 22, 2017 17.77 17.80 17.43 17.43 4,821 -0.38(-2.16%)
May 16, 2017 17.81 17.81 17.81 0 +0.37(+2.11%)
May 12, 2017 17.45 44 -0.15(-0.84%)
May 11, 2017 17.56 17.63 17.53 17.59 15,051 -0.05(-0.27%)
May 04, 2017 17.64 17.64 17.64 0 +0.18(+1.03%)
Apr 28, 2017 17.46 17.46 17.46 0 +0.03(+0.15%)
Apr 27, 2017 17.41 17.44 17.30 17.44 972 +0.12(+0.70%)
Apr 26, 2017 17.32 17.32 17.32 17.32 396 -0.03(-0.19%)
Apr 25, 2017 17.36 17.50 17.35 17.35 1,253 -0.19(-1.08%)
Apr 13, 2017 17.54 6 +0.36(+2.12%)
Apr 11, 2017 17.17 1 -0.11(-0.66%)
Apr 07, 2017 17.29 27 -0.04(-0.22%)
Apr 05, 2017 17.33 41 -0.04(-0.25%)
Apr 04, 2017 17.02 17.37 17.02 17.37 1,719 -0.02(-0.10%)
Mar 31, 2017 17.39 104 +0.10(+0.58%)
Mar 24, 2017 17.29 17.29 17.29 0 +0.07(+0.42%)
Mar 21, 2017 17.22 17.22 17.22 0 +0.07(+0.43%)
Mar 20, 2017 17.14 17.14 17.14 17.14 462 +0.16(+0.93%)
Mar 09, 2017 16.99 16.99 16.99 0 -0.09(-0.54%)
Mar 07, 2017 17.08 11 -0.08(-0.47%)
Mar 06, 2017 17.00 17.16 17.00 17.16 3,382 +0.19(+1.10%)
Mar 02, 2017 16.97 16.97 16.97 0 -0.11(-0.63%)
Feb 23, 2017 17.08 17.08 17.08 0 +0.08(+0.48%)
Feb 21, 2017 17.00 8 +0.16(+0.98%)
Feb 09, 2017 16.83 16.83 16.83 0 +0.24(+1.47%)
Feb 01, 2017 16.59 139 +0.07(+0.40%)
Jan 30, 2017 16.52 1 -0.52(-3.07%)
Jan 24, 2017 17.05 17.05 17.05 0 +0.54(+3.27%)
Jan 18, 2017 16.51 16.51 16.51 0 -0.48(-2.84%)
Jan 17, 2017 16.99 16.99 16.85 16.99 377 +0.76(+4.71%)
Jan 13, 2017 16.23 16.23 16.23 0 +0.02(+0.15%)
Jan 09, 2017 16.20 16.20 16.20 0 -0.23(-1.37%)
Jan 04, 2017 16.43 1 +0.00(+0.00%)
Jan 03, 2017 16.43 16.43 16.42 16.43 907 +0.04(+0.24%)
Dec 29, 2016 16.39 16.39 16.39 0 -0.35(-2.12%)
Dec 28, 2016 16.74 16.74 16.74 16.74 124 +0.02(+0.14%)
Dec 22, 2016 16.72 1 +0.24(+1.46%)
Dec 21, 2016 16.33 16.49 16.33 16.48 2,244 +0.52(+3.28%)
Dec 20, 2016 15.96 15.96 15.96 15.96 375 -0.25(-1.54%)
Dec 19, 2016 16.21 16.21 16.21 16.21 1,838 +0.15(+0.95%)
Dec 12, 2016 16.05 1 -0.00(-0.02%)
Dec 06, 2016 16.06 16.06 16.06 0 +0.08(+0.47%)
Dec 05, 2016 15.98 15.98 15.98 15.98 1,246 +0.00(+0.00%)
Dec 01, 2016 15.98 8 +0.05(+0.30%)
Nov 30, 2016 15.91 15.93 15.91 15.93 270 -0.08(-0.49%)
Nov 29, 2016 15.88 16.01 15.84 16.01 1,282 -0.46(-2.79%)
Nov 23, 2016 16.47 16.47 16.47 0 +0.13(+0.80%)
Nov 21, 2016 16.34 16.34 16.34 0 +0.07(+0.44%)
Nov 17, 2016 16.27 76 -0.00(-0.00%)
Nov 11, 2016 16.27 16.27 16.27 0 -0.46(-2.73%)
Nov 10, 2016 17.22 17.22 16.70 16.72 4,728 -0.35(-2.05%)
Nov 07, 2016 17.08 63 +0.23(+1.38%)
Nov 04, 2016 16.84 16.84 16.84 16.84 317 +0.02(+0.10%)
Nov 03, 2016 16.83 16.83 16.83 16.83 286 -0.27(-1.58%)
Oct 31, 2016 17.10 17.10 17.10 0 -0.18(-1.01%)
Oct 20, 2016 17.27 17.27 17.27 0 +0.02(+0.09%)
Oct 17, 2016 17.26 17.26 17.26 17.26 251 +0.28(+1.64%)
Oct 14, 2016 16.98 16.98 16.98 16.98 125 +0.02(+0.14%)
Oct 13, 2016 16.96 16.96 16.96 16.96 2,371 -0.16(-0.91%)
Oct 07, 2016 17.11 17.11 17.11 17.11 502 -0.22(-1.26%)
Oct 03, 2016 17.33 17.33 17.33 17.33 0 +0.06(+0.36%)
Sep 30, 2016 17.27 17.27 17.27 17.27 1 +0.00(+0.00%)
Sep 29, 2016 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Sep 28, 2016 17.27 17.27 17.27 17.27 2 +0.00(+0.00%)
Sep 27, 2016 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Sep 23, 2016 17.27 17.27 17.27 17.27 35 +0.52(+3.08%)
Sep 20, 2016 16.75 16.75 16.75 16.75 630 -0.05(-0.30%)
Sep 19, 2016 16.80 16.80 16.80 16.80 315 -0.13(-0.78%)
Sep 15, 2016 16.93 16.93 16.93 16.93 18 +0.17(+0.99%)
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.