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 30, 2021 20.41 20.41 20.41 20.41 101 -0.21(-1.00%)
Apr 29, 2021 20.72 20.81 20.61 20.61 13,750 +0.06(+0.29%)
Apr 28, 2021 20.36 20.55 20.31 20.55 1,212 +0.18(+0.87%)
Apr 27, 2021 20.39 20.39 20.38 20.38 1,182 -0.22(-1.05%)
Apr 26, 2021 20.81 20.84 20.59 20.59 717 +0.11(+0.55%)
Apr 23, 2021 20.48 20.48 20.48 20.48 102 +0.00(+0.02%)
Apr 22, 2021 20.48 20.72 20.26 20.48 540 -0.02(-0.10%)
Apr 21, 2021 20.25 20.73 20.25 20.50 888 -0.03(-0.14%)
Apr 20, 2021 20.77 20.77 20.53 20.53 658 +0.13(+0.65%)
Apr 19, 2021 20.53 20.53 20.26 20.39 10,002 +0.00(+0.02%)
Apr 16, 2021 20.37 20.46 20.37 20.39 511 -0.11(-0.52%)
Apr 15, 2021 20.26 20.50 20.26 20.50 112 +0.05(+0.26%)
Apr 14, 2021 20.53 20.53 20.44 20.44 338 +0.05(+0.24%)
Apr 13, 2021 20.68 20.68 20.39 20.39 400 +0.11(+0.53%)
Apr 12, 2021 20.29 20.29 20.29 20.29 491 +0.08(+0.41%)
Apr 09, 2021 20.31 20.31 20.12 20.20 2,966 -0.12(-0.58%)
Apr 08, 2021 20.48 20.53 20.32 20.32 1,121 +0.00(+0.02%)
Apr 07, 2021 20.53 20.53 20.32 20.32 8,666 +0.00(+0.02%)
Apr 06, 2021 20.31 20.31 20.31 20.31 50 +0.17(+0.83%)
Apr 05, 2021 20.31 20.33 20.15 20.15 698 -0.09(-0.46%)
Apr 01, 2021 20.24 20.24 20.24 20.24 102 +0.07(+0.35%)
Mar 31, 2021 20.36 20.38 20.17 20.17 568 +0.14(+0.68%)
Mar 30, 2021 20.03 20.03 20.03 20.03 292 +0.01(+0.05%)
Mar 29, 2021 19.84 20.02 19.84 20.02 728 -0.15(-0.75%)
Mar 26, 2021 19.98 20.36 19.95 20.17 10,061 +0.07(+0.36%)
Mar 25, 2021 19.79 20.10 19.79 20.10 658 -0.15(-0.72%)
Mar 24, 2021 20.24 20.24 20.24 20.24 10 -0.02(-0.12%)
Mar 23, 2021 20.45 20.45 20.27 20.27 10,148 -0.06(-0.31%)
Mar 22, 2021 20.33 20.33 20.33 20.33 2 -0.07(-0.33%)
Mar 19, 2021 20.59 20.59 20.40 20.40 308 +0.00(+0.02%)
Mar 18, 2021 20.40 20.40 20.40 20.40 27 -0.00(-0.02%)
Mar 17, 2021 20.25 20.40 20.25 20.40 380 -0.07(-0.33%)
Mar 16, 2021 20.47 20.47 20.47 20.47 102 +0.04(+0.21%)
Mar 15, 2021 20.26 20.42 20.26 20.42 325 +0.05(+0.26%)
Mar 12, 2021 20.45 20.45 20.37 20.37 308 -0.12(-0.59%)
Mar 11, 2021 20.49 20.49 20.49 20.49 6 +0.09(+0.45%)
Mar 10, 2021 20.18 20.40 20.17 20.40 575 +0.17(+0.82%)
Mar 09, 2021 20.36 20.36 20.23 20.23 256 +0.03(+0.14%)
Mar 08, 2021 20.32 20.48 20.21 20.21 451 -0.12(-0.57%)
Mar 05, 2021 20.36 20.37 20.32 20.32 1,026 -0.08(-0.38%)
Mar 04, 2021 20.32 20.40 20.22 20.40 879 -0.14(-0.66%)
Mar 03, 2021 20.76 20.76 20.54 20.54 700 +0.04(+0.20%)
Mar 02, 2021 20.71 20.72 20.50 20.50 780 -0.14(-0.67%)
Mar 01, 2021 20.71 20.71 20.63 20.63 587 +0.10(+0.48%)
Feb 26, 2021 20.54 20.54 20.54 20.54 102 -0.09(-0.42%)
Feb 25, 2021 20.62 20.62 20.44 20.62 2,617 -0.16(-0.78%)
Feb 24, 2021 20.78 20.78 20.78 20.78 26 -0.04(-0.17%)
Feb 23, 2021 21.06 21.14 20.82 20.82 2,179 +0.19(+0.94%)
Feb 22, 2021 20.97 20.97 20.63 20.63 279 -0.35(-1.69%)
Feb 19, 2021 20.98 20.98 20.98 20.98 102 +0.06(+0.30%)
Feb 18, 2021 21.35 21.35 20.61 20.92 941 -0.02(-0.12%)
Feb 17, 2021 20.55 20.94 20.50 20.94 1,768 -0.08(-0.38%)
Feb 16, 2021 21.02 21.02 21.02 21.02 30 -0.04(-0.20%)
Feb 12, 2021 21.07 21.07 21.07 21.07 102 +0.01(+0.06%)
Feb 11, 2021 21.05 21.05 21.05 21.05 4 +0.02(+0.12%)
Feb 10, 2021 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Feb 09, 2021 20.86 21.03 20.86 21.03 638 -0.03(-0.15%)
Feb 08, 2021 20.88 21.06 20.88 21.06 171 +0.03(+0.15%)
Feb 05, 2021 21.19 21.19 21.03 21.03 617 +0.05(+0.23%)
Feb 04, 2021 20.98 20.98 20.98 20.98 304 -0.01(-0.05%)
Feb 03, 2021 20.99 20.99 20.99 20.99 33 +0.04(+0.19%)
Feb 02, 2021 20.95 20.95 20.95 20.95 114 -0.05(-0.23%)
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.