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 (%)
Apr 26, 2018 18.01 18.01 18.01 24 -0.07(-0.38%)
Apr 24, 2018 18.08 18.08 18.08 19 -0.32(-1.75%)
Apr 23, 2018 18.40 18.42 18.40 18.40 1,608 -0.17(-0.92%)
Apr 19, 2018 18.57 18.57 18.57 48 -0.02(-0.09%)
Apr 17, 2018 18.59 18.59 18.59 4 +0.01(+0.05%)
Apr 16, 2018 18.58 18.60 18.58 18.58 2,224 +0.03(+0.15%)
Apr 13, 2018 18.59 18.59 18.54 18.55 2,094 -0.03(-0.15%)
Apr 12, 2018 18.60 18.62 18.58 18.58 2,710 +0.03(+0.14%)
Apr 10, 2018 18.55 18.55 18.55 12 -0.04(-0.23%)
Apr 06, 2018 18.60 18.60 18.60 18 -0.05(-0.27%)
Apr 05, 2018 18.68 18.71 18.59 18.65 7,626 +0.00(+0.00%)
Apr 04, 2018 18.60 18.65 18.52 18.65 11,515 +0.03(+0.18%)
Apr 03, 2018 18.61 18.61 18.61 18.61 132 +0.01(+0.05%)
Apr 02, 2018 18.65 18.65 18.46 18.60 10,818 -0.01(-0.04%)
Mar 29, 2018 18.61 18.61 18.61 0 +0.02(+0.09%)
Mar 28, 2018 18.62 18.62 18.45 18.59 4,027 +0.08(+0.46%)
Mar 27, 2018 18.64 18.64 18.51 18.51 1,061 -0.04(-0.23%)
Mar 26, 2018 18.55 18.55 18.55 18.55 502 +0.00(+0.00%)
Mar 23, 2018 18.55 18.55 18.54 18.55 619 +0.29(+1.61%)
Mar 21, 2018 18.26 18.26 18.26 0 +0.00(+0.00%)
Mar 20, 2018 18.26 18.26 18.26 18.26 493 -0.30(-1.63%)
Mar 19, 2018 18.52 18.56 18.48 18.56 1,013 -0.01(-0.07%)
Mar 16, 2018 18.57 18.57 18.57 18.57 294 +0.04(+0.24%)
Mar 14, 2018 18.53 18.53 18.53 0 -0.07(-0.38%)
Mar 13, 2018 18.55 18.60 18.55 18.60 341 +0.18(+1.00%)
Mar 12, 2018 18.25 18.42 18.25 18.42 2,598 +0.13(+0.74%)
Mar 06, 2018 18.28 18.28 18.28 18.28 237 -0.08(-0.45%)
Mar 02, 2018 18.36 18.36 18.36 107 +0.09(+0.51%)
Feb 26, 2018 18.27 18.27 18.27 37 -0.16(-0.87%)
Feb 14, 2018 18.43 18.43 18.43 154 -0.10(-0.54%)
Feb 12, 2018 18.53 18.53 18.53 92 +0.16(+0.89%)
Feb 09, 2018 18.40 18.47 18.37 18.37 1,170 -0.03(-0.15%)
Feb 08, 2018 18.30 18.40 18.21 18.40 4,974 -0.16(-0.87%)
Feb 07, 2018 18.56 18.56 18.56 18.56 347 -0.11(-0.61%)
Feb 06, 2018 18.40 18.69 18.37 18.67 4,234 -0.05(-0.25%)
Feb 02, 2018 18.72 18.72 18.72 150 -0.11(-0.59%)
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.