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 (%)
May 31, 2019 18.71 18.71 18.71 18.71 0 +0.02(+0.12%)
May 30, 2019 18.69 18.69 18.69 18.69 1 +0.03(+0.17%)
May 29, 2019 18.66 18.66 18.66 18.66 119 +0.04(+0.19%)
May 28, 2019 18.63 18.63 18.63 18.63 1 -0.16(-0.85%)
May 24, 2019 18.79 18.79 18.79 18.79 0 +0.18(+0.95%)
May 23, 2019 18.61 18.61 18.61 18.61 95 -0.04(-0.19%)
May 22, 2019 18.64 18.64 18.64 18.64 127 +0.04(+0.22%)
May 21, 2019 18.60 18.60 18.60 18.60 0 +0.00(+0.02%)
May 20, 2019 18.61 18.61 18.60 18.60 242 +0.07(+0.36%)
May 17, 2019 18.60 18.63 18.53 18.53 13,276 -0.06(-0.34%)
May 16, 2019 18.59 18.59 18.59 18.59 42 -0.04(-0.22%)
May 15, 2019 18.63 18.63 18.63 18.63 1 -0.03(-0.17%)
May 14, 2019 18.67 18.67 18.67 18.67 147 +0.08(+0.43%)
May 13, 2019 18.59 18.59 18.59 18.59 1 -0.13(-0.69%)
May 10, 2019 18.82 18.82 18.70 18.71 3,681 +0.10(+0.53%)
May 09, 2019 18.68 18.68 18.62 18.62 2,645 -0.12(-0.62%)
May 08, 2019 18.78 18.78 18.73 18.73 321 +0.04(+0.22%)
May 07, 2019 18.69 18.70 18.68 18.69 4,635 -0.01(-0.07%)
May 06, 2019 18.71 18.71 18.71 18.71 69 +0.00(+0.00%)
May 03, 2019 18.71 18.71 18.71 18.71 111 +0.14(+0.75%)
May 02, 2019 18.57 18.57 18.57 18.57 4 -0.12(-0.62%)
May 01, 2019 18.80 18.80 18.68 18.68 16,910 +0.01(+0.07%)
Apr 30, 2019 18.67 18.67 18.67 18.67 60 +0.05(+0.29%)
Apr 29, 2019 18.62 18.62 18.62 18.62 0 -0.03(-0.17%)
Apr 26, 2019 18.65 18.65 18.65 18.65 111 +0.09(+0.51%)
Apr 25, 2019 18.55 18.55 18.55 18.55 0 -0.00(-0.02%)
Apr 24, 2019 18.55 18.56 18.55 18.56 111 -0.07(-0.38%)
Apr 23, 2019 18.63 18.63 18.63 18.63 0 -0.06(-0.31%)
Apr 22, 2019 18.69 18.69 18.69 18.69 28 +0.03(+0.14%)
Apr 18, 2019 18.66 18.66 18.66 18.66 112 -0.08(-0.41%)
Apr 17, 2019 18.74 18.74 18.74 18.74 0 +0.08(+0.45%)
Apr 16, 2019 18.65 18.65 18.65 18.65 23 -0.04(-0.24%)
Apr 15, 2019 18.70 18.70 18.70 18.70 8 -0.11(-0.59%)
Apr 12, 2019 18.81 18.81 18.81 18.81 112 +0.12(+0.62%)
Apr 11, 2019 18.58 18.75 18.58 18.69 1,187 -0.12(-0.66%)
Apr 10, 2019 18.82 18.82 18.82 18.82 21 +0.08(+0.40%)
Apr 09, 2019 18.70 18.80 18.70 18.74 684 +0.04(+0.24%)
Apr 08, 2019 18.70 18.70 18.70 18.70 14 +0.01(+0.05%)
Apr 05, 2019 18.69 18.69 18.69 18.69 112 +0.04(+0.24%)
Apr 04, 2019 18.64 18.64 18.64 18.64 24 -0.01(-0.07%)
Apr 03, 2019 18.66 18.66 18.66 18.66 52 +0.09(+0.50%)
Apr 02, 2019 18.57 18.57 18.56 18.56 273 -0.09(-0.49%)
Apr 01, 2019 18.65 18.65 18.65 18.65 90 +0.08(+0.43%)
Mar 29, 2019 18.46 18.57 18.46 18.57 562 +0.02(+0.12%)
Mar 28, 2019 18.55 18.55 18.55 18.55 2 +0.00(+0.02%)
Mar 27, 2019 18.59 18.59 18.55 18.55 151 -0.06(-0.33%)
Mar 26, 2019 18.61 18.61 18.61 18.61 0 -0.08(-0.45%)
Mar 25, 2019 18.69 18.69 18.69 18.69 0 +0.17(+0.94%)
Mar 22, 2019 18.58 18.58 18.52 18.52 337 -0.21(-1.12%)
Mar 21, 2019 18.73 18.73 18.73 18.73 0 -0.02(-0.12%)
Mar 20, 2019 18.79 18.80 18.75 18.75 939 +0.16(+0.89%)
Mar 19, 2019 18.59 18.59 18.59 18.59 0 -0.03(-0.14%)
Mar 18, 2019 18.56 18.61 18.56 18.61 945 +0.04(+0.19%)
Mar 15, 2019 18.42 18.58 18.42 18.58 62,017 +0.13(+0.72%)
Mar 14, 2019 18.44 18.44 18.44 18.44 77 -0.02(-0.12%)
Mar 13, 2019 18.47 18.47 18.47 18.47 108 -0.00(-0.02%)
Mar 12, 2019 18.44 18.47 18.44 18.47 1,187 +0.06(+0.34%)
Mar 11, 2019 18.41 18.41 18.41 18.41 27 +0.01(+0.07%)
Mar 08, 2019 18.40 18.40 18.40 18.40 112 +0.13(+0.71%)
Mar 07, 2019 18.41 18.42 18.27 18.27 1,161 -0.20(-1.11%)
Mar 06, 2019 18.44 18.47 18.44 18.47 2,283 +0.02(+0.12%)
Mar 05, 2019 18.51 18.51 18.45 18.45 650 +0.02(+0.10%)
Mar 04, 2019 18.46 18.46 18.33 18.43 585 -0.05(-0.29%)
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.