EM Aggregate Bond Vaneck ETF (NY: EMAG )

21.55 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 21.56 21.56 21.55 21.55 1,204 +0.00(+0.02%)
Nov 20, 2020 21.54 21.55 21.54 21.54 1,700 -0.02(-0.09%)
Nov 19, 2020 21.51 21.56 21.51 21.56 704 +0.25(+1.20%)
Nov 18, 2020 21.30 21.30 21.30 21.30 100 +0.01(+0.07%)
Nov 17, 2020 21.42 21.51 21.29 21.29 3,395 +0.00(+0.00%)
Nov 16, 2020 21.29 21.29 21.29 21.29 134 +0.27(+1.26%)
Nov 13, 2020 21.19 21.19 21.02 21.02 100 -0.13(-0.61%)
Nov 12, 2020 21.46 21.48 21.16 21.16 1,576 +0.04(+0.17%)
Nov 11, 2020 21.12 21.12 21.12 21.12 20 -0.02(-0.09%)
Nov 10, 2020 21.36 21.36 21.14 21.14 101 -0.17(-0.78%)
Nov 09, 2020 21.32 21.32 21.30 21.30 197 +0.20(+0.95%)
Nov 06, 2020 21.06 21.29 20.99 21.11 1,600 +0.10(+0.48%)
Nov 05, 2020 21.05 21.05 21.00 21.00 295 +0.22(+1.08%)
Nov 04, 2020 20.94 20.94 20.62 20.78 2,561 +0.20(+0.95%)
Nov 03, 2020 20.63 20.63 20.58 20.58 984 +0.05(+0.27%)
Nov 02, 2020 20.30 20.53 20.30 20.53 101 -0.08(-0.39%)
Oct 30, 2020 20.61 20.61 20.61 20.61 100 -0.08(-0.39%)
Oct 29, 2020 20.69 20.69 20.69 20.69 53 +0.05(+0.24%)
Oct 28, 2020 20.64 20.64 20.64 20.64 36 -0.18(-0.86%)
Oct 27, 2020 20.82 20.82 20.82 20.82 0 +0.02(+0.10%)
Oct 26, 2020 20.80 20.80 20.80 20.80 606 -0.05(-0.24%)
Oct 23, 2020 20.89 21.06 20.85 20.85 300 +0.05(+0.24%)
Oct 22, 2020 20.80 20.80 20.80 20.80 44 -0.21(-1.00%)
Oct 21, 2020 21.01 21.01 21.01 21.01 10 +0.12(+0.60%)
Oct 20, 2020 20.65 21.05 20.65 20.89 1,570 -0.06(-0.29%)
Oct 19, 2020 20.61 20.95 20.61 20.95 324 +0.14(+0.65%)
Oct 16, 2020 20.81 20.81 20.81 20.81 200 +0.31(+1.51%)
Oct 15, 2020 20.74 20.74 20.50 20.50 300 -0.33(-1.61%)
Oct 14, 2020 20.63 20.83 20.63 20.83 551 +0.09(+0.46%)
Oct 13, 2020 20.74 20.74 20.74 20.74 48 -0.13(-0.62%)
Oct 12, 2020 20.87 20.87 20.87 20.87 0 -0.14(-0.69%)
Oct 09, 2020 21.01 21.01 21.01 21.01 100 +0.25(+1.20%)
Oct 08, 2020 20.76 20.76 20.76 20.76 5 +0.13(+0.63%)
Oct 07, 2020 20.51 20.64 20.43 20.64 3,203 -0.02(-0.12%)
Oct 06, 2020 20.66 20.66 20.66 20.66 65 -0.01(-0.05%)
Oct 05, 2020 20.41 20.67 20.41 20.67 2,928 +0.11(+0.54%)
Oct 02, 2020 20.56 20.56 20.56 20.56 100 -0.06(-0.27%)
Oct 01, 2020 20.76 20.76 20.61 20.61 212 -0.07(-0.34%)
Sep 30, 2020 20.68 20.68 20.68 20.68 7 +0.05(+0.22%)
Sep 29, 2020 20.64 20.64 20.64 20.64 145 +0.07(+0.36%)
Sep 28, 2020 20.68 20.68 20.56 20.57 309 +0.04(+0.17%)
Sep 25, 2020 20.62 20.62 20.53 20.53 200 -0.18(-0.89%)
Sep 24, 2020 20.71 20.71 20.71 20.71 13 +0.04(+0.22%)
Sep 23, 2020 20.67 20.67 20.67 20.67 104 -0.28(-1.36%)
Sep 22, 2020 20.95 20.95 20.95 20.95 0 +0.10(+0.50%)
Sep 21, 2020 20.49 20.85 20.49 20.85 1,207 -0.30(-1.42%)
Sep 18, 2020 21.15 21.15 21.15 21.15 100 +0.00(+0.02%)
Sep 17, 2020 21.14 21.14 21.14 21.14 0 -0.09(-0.40%)
Sep 16, 2020 21.23 21.23 21.23 21.23 75 +0.05(+0.24%)
Sep 15, 2020 21.51 21.52 21.18 21.18 687 +0.04(+0.21%)
Sep 14, 2020 21.14 21.14 21.14 21.14 7 +0.05(+0.21%)
Sep 11, 2020 21.39 21.40 21.09 21.09 400 -0.02(-0.09%)
Sep 10, 2020 21.35 21.35 21.11 21.11 175 -0.05(-0.24%)
Sep 09, 2020 20.82 21.16 20.80 21.16 890 +0.20(+0.93%)
Sep 08, 2020 20.96 20.96 20.96 20.96 165 -0.14(-0.66%)
Sep 04, 2020 21.11 21.11 21.11 21.11 0 -0.09(-0.42%)
Sep 03, 2020 21.25 21.52 21.10 21.20 1,153 +0.20(+0.95%)
Sep 02, 2020 21.34 21.34 21.00 21.00 358 -0.38(-1.80%)
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.