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 (%)
Feb 28, 2020 20.04 20.04 20.04 20.04 107 -0.03(-0.16%)
Feb 27, 2020 20.07 20.07 20.07 20.07 1 -0.08(-0.41%)
Feb 26, 2020 20.16 20.16 20.16 20.16 198 -0.04(-0.18%)
Feb 25, 2020 20.34 20.34 20.19 20.19 4,207 +0.03(+0.14%)
Feb 24, 2020 20.30 20.30 20.17 20.17 144 -0.16(-0.78%)
Feb 21, 2020 20.29 20.32 20.28 20.32 1,721 +0.00(+0.00%)
Feb 20, 2020 20.32 20.32 20.32 20.32 0 -0.05(-0.23%)
Feb 19, 2020 20.28 20.37 20.28 20.37 163 +0.02(+0.11%)
Feb 18, 2020 20.40 20.40 20.35 20.35 828 +0.03(+0.16%)
Feb 14, 2020 20.21 20.37 20.21 20.31 860 -0.02(-0.11%)
Feb 13, 2020 20.26 20.34 20.26 20.34 730 +0.16(+0.81%)
Feb 12, 2020 20.29 20.29 20.17 20.17 134 -0.12(-0.60%)
Feb 11, 2020 20.30 20.30 20.30 20.30 11 +0.07(+0.34%)
Feb 10, 2020 20.23 20.23 20.23 20.23 21 +0.03(+0.16%)
Feb 07, 2020 20.32 20.34 20.19 20.19 20,015 -0.04(-0.21%)
Feb 06, 2020 20.15 20.23 20.15 20.23 117 +0.00(+0.00%)
Feb 05, 2020 20.33 20.33 20.23 20.23 14,671 -0.07(-0.37%)
Feb 04, 2020 20.31 20.31 20.31 20.31 442 +0.02(+0.11%)
Feb 03, 2020 20.09 20.36 20.07 20.29 2,024 +0.10(+0.47%)
Jan 31, 2020 20.00 20.19 20.00 20.19 540 +0.01(+0.07%)
Jan 30, 2020 20.18 20.18 20.18 20.18 126 -0.07(-0.34%)
Jan 29, 2020 20.29 20.29 20.25 20.25 676 +0.01(+0.05%)
Jan 28, 2020 20.24 20.24 20.24 20.24 0 -0.00(-0.02%)
Jan 27, 2020 20.25 20.25 20.24 20.24 221 -0.03(-0.14%)
Jan 24, 2020 20.27 20.27 20.27 20.27 0 +0.13(+0.64%)
Jan 23, 2020 20.11 20.27 20.11 20.14 373 -0.13(-0.66%)
Jan 22, 2020 20.46 20.46 20.27 20.27 189 +0.09(+0.46%)
Jan 21, 2020 20.36 20.36 20.18 20.18 12,802 -0.05(-0.23%)
Jan 17, 2020 20.23 20.23 20.23 20.23 0 +0.01(+0.05%)
Jan 16, 2020 20.22 20.22 20.22 20.22 24 +0.01(+0.04%)
Jan 15, 2020 20.26 20.26 20.21 20.21 133 +0.01(+0.03%)
Jan 14, 2020 20.20 20.20 20.20 20.20 63 +0.05(+0.23%)
Jan 13, 2020 20.16 20.16 20.16 20.16 15 -0.03(-0.16%)
Jan 10, 2020 20.19 20.19 20.19 20.19 0 +0.12(+0.58%)
Jan 09, 2020 20.07 20.07 20.07 20.07 195 -0.12(-0.60%)
Jan 08, 2020 20.01 20.30 20.01 20.20 745 +0.15(+0.74%)
Jan 07, 2020 20.11 20.13 20.05 20.05 432 -0.12(-0.57%)
Jan 06, 2020 20.32 20.32 20.16 20.16 2,648 +0.08(+0.39%)
Jan 03, 2020 20.27 20.27 19.90 20.08 2,377 +0.05(+0.25%)
Jan 02, 2020 20.03 20.03 20.03 20.03 50 -0.13(-0.67%)
Dec 31, 2019 20.12 20.17 20.12 20.17 216 +0.03(+0.14%)
Dec 30, 2019 20.14 20.14 20.14 20.14 46 +0.11(+0.52%)
Dec 27, 2019 19.89 20.03 19.89 20.03 108 -0.02(-0.12%)
Dec 26, 2019 20.06 20.06 20.06 20.06 3 +0.03(+0.16%)
Dec 24, 2019 20.03 20.03 20.03 20.03 108 +0.03(+0.16%)
Dec 23, 2019 19.86 19.99 19.86 19.99 1,089 +0.02(+0.12%)
Dec 20, 2019 19.82 19.97 19.82 19.97 216 -0.03(-0.16%)
Dec 19, 2019 20.00 20.00 20.00 20.00 0 +0.06(+0.28%)
Dec 18, 2019 19.95 19.95 19.95 19.95 109 -0.04(-0.19%)
Dec 17, 2019 19.98 19.98 19.98 19.98 0 +0.00(+0.00%)
Dec 16, 2019 20.09 20.09 19.98 19.98 299 +0.06(+0.28%)
Dec 13, 2019 19.93 19.93 19.93 19.93 108 +0.11(+0.56%)
Dec 12, 2019 19.82 19.82 19.82 19.82 1 -0.05(-0.23%)
Dec 11, 2019 19.86 19.86 19.86 19.86 24 +0.06(+0.33%)
Dec 10, 2019 19.80 19.80 19.80 19.80 42 -0.08(-0.39%)
Dec 09, 2019 19.83 19.88 19.83 19.88 3,648 +0.10(+0.49%)
Dec 06, 2019 19.78 19.78 19.78 19.78 108 +0.04(+0.19%)
Dec 05, 2019 19.87 19.87 19.74 19.74 694 +0.01(+0.05%)
Dec 04, 2019 19.73 19.73 19.73 19.73 1,018 +0.06(+0.28%)
Dec 03, 2019 19.68 19.68 19.68 19.68 0 -0.13(-0.65%)
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.