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, 2019 19.96 19.96 19.96 19.96 0 +0.17(+0.88%)
Nov 27, 2019 19.79 19.79 19.79 19.79 108 -0.15(-0.74%)
Nov 26, 2019 19.82 19.93 19.82 19.93 980 +0.19(+0.95%)
Nov 25, 2019 19.65 19.74 19.65 19.74 240 -0.02(-0.09%)
Nov 22, 2019 19.87 19.88 19.76 19.76 544 +0.05(+0.25%)
Nov 21, 2019 19.71 19.71 19.71 19.71 1,878 -0.03(-0.13%)
Nov 20, 2019 19.74 19.74 19.74 19.74 1 -0.04(-0.19%)
Nov 19, 2019 19.79 19.79 19.78 19.78 688 +0.00(+0.02%)
Nov 18, 2019 19.80 19.80 19.77 19.77 125 -0.04(-0.21%)
Nov 15, 2019 19.98 19.98 19.81 19.81 3,485 +0.05(+0.23%)
Nov 14, 2019 19.77 19.77 19.77 19.77 25 +0.03(+0.14%)
Nov 13, 2019 19.70 19.74 19.70 19.74 123 +0.00(+0.02%)
Nov 12, 2019 19.65 19.73 19.65 19.73 217 -0.05(-0.23%)
Nov 11, 2019 19.78 19.78 19.78 19.78 19 +0.00(+0.00%)
Nov 08, 2019 19.78 19.78 19.78 19.78 108 -0.04(-0.21%)
Nov 07, 2019 19.82 19.82 19.82 19.82 29 +0.01(+0.05%)
Nov 06, 2019 19.98 19.98 19.81 19.81 455 -0.02(-0.09%)
Nov 05, 2019 19.88 19.97 19.83 19.83 28,272 +0.05(+0.23%)
Nov 04, 2019 19.82 19.82 19.79 19.79 580 -0.07(-0.37%)
Nov 01, 2019 19.86 19.86 19.86 19.86 108 +0.07(+0.35%)
Oct 31, 2019 19.65 19.98 19.65 19.79 3,034 -0.13(-0.64%)
Oct 30, 2019 19.92 19.92 19.92 19.92 16 +0.12(+0.62%)
Oct 29, 2019 19.79 19.79 19.79 19.79 15 -0.06(-0.30%)
Oct 28, 2019 19.85 19.85 19.85 19.85 26 +0.02(+0.12%)
Oct 25, 2019 19.83 19.83 19.83 19.83 0 +0.02(+0.09%)
Oct 24, 2019 19.81 19.81 19.81 19.81 60 +0.01(+0.07%)
Oct 23, 2019 19.80 19.80 19.80 19.80 2 -0.00(-0.02%)
Oct 22, 2019 19.80 19.80 19.80 19.80 0 +0.07(+0.37%)
Oct 21, 2019 19.73 19.73 19.73 19.73 0 -0.01(-0.07%)
Oct 18, 2019 19.74 19.74 19.74 19.74 0 -0.16(-0.83%)
Oct 17, 2019 19.91 19.91 19.91 19.91 1,140 +0.21(+1.04%)
Oct 16, 2019 19.70 19.70 19.70 19.70 1 +0.01(+0.07%)
Oct 15, 2019 19.69 19.69 19.69 19.69 0 -0.02(-0.12%)
Oct 14, 2019 19.71 19.71 19.71 19.71 0 -0.03(-0.16%)
Oct 11, 2019 19.74 19.74 19.74 19.74 109 +0.03(+0.14%)
Oct 10, 2019 19.72 19.72 19.72 19.72 15 +0.01(+0.07%)
Oct 09, 2019 19.66 19.70 19.66 19.70 1,426 +0.09(+0.44%)
Oct 08, 2019 19.60 19.62 19.60 19.62 261 -0.05(-0.26%)
Oct 07, 2019 19.67 19.67 19.67 19.67 66 -0.06(-0.32%)
Oct 04, 2019 19.70 19.73 19.70 19.73 109 +0.01(+0.05%)
Oct 03, 2019 19.77 19.77 19.60 19.72 1,477 +0.07(+0.37%)
Oct 02, 2019 19.65 19.65 19.65 19.65 22 +0.03(+0.14%)
Oct 01, 2019 19.62 19.62 19.62 19.62 33 +0.02(+0.09%)
Sep 30, 2019 19.60 19.60 19.60 19.60 116 +0.09(+0.44%)
Sep 27, 2019 19.52 19.52 19.52 19.52 0 -0.02(-0.09%)
Sep 26, 2019 19.54 19.54 19.54 19.54 0 +0.02(+0.12%)
Sep 25, 2019 19.51 19.51 19.51 19.51 60 -0.09(-0.44%)
Sep 24, 2019 19.68 19.68 19.60 19.60 109 +0.05(+0.23%)
Sep 23, 2019 19.55 19.55 19.55 19.55 1 +0.02(+0.09%)
Sep 20, 2019 19.54 19.54 19.54 19.54 0 -0.02(-0.09%)
Sep 19, 2019 19.55 19.55 19.55 19.55 0 -0.00(-0.02%)
Sep 18, 2019 19.56 19.56 19.56 19.56 268 +0.03(+0.16%)
Sep 17, 2019 19.53 19.53 19.53 19.53 8 +0.03(+0.16%)
Sep 16, 2019 19.49 19.49 19.49 19.49 0 -0.13(-0.67%)
Sep 13, 2019 19.63 19.63 19.63 19.63 0 -0.01(-0.05%)
Sep 12, 2019 19.64 19.64 19.64 19.64 0 +0.09(+0.44%)
Sep 11, 2019 19.55 19.55 19.55 19.55 38 -0.02(-0.12%)
Sep 10, 2019 19.57 19.57 19.57 19.57 14 -0.03(-0.14%)
Sep 09, 2019 19.60 19.60 19.60 19.60 30 -0.05(-0.28%)
Sep 06, 2019 19.65 19.65 19.65 19.65 0 +0.05(+0.26%)
Sep 05, 2019 19.60 19.60 19.60 19.60 42 -0.05(-0.25%)
Sep 04, 2019 19.65 19.65 19.65 19.65 0 +0.17(+0.86%)
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.