Financial News
Vaneck Emerging Markets Aggregate Bond ETF (NY: EMAG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2017 | 17.08 | 17.08 | 17.08 | 0 | +0.08(+0.48%) | |
| Feb 21, 2017 | 17.00 | 8 | +0.16(+0.98%) | |||
| Feb 09, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.24(+1.47%) | |
| Feb 01, 2017 | 16.59 | 139 | +0.07(+0.40%) | |||
| Jan 30, 2017 | 16.52 | 1 | -0.52(-3.07%) | |||
| Jan 24, 2017 | 17.05 | 17.05 | 17.05 | 0 | +0.54(+3.27%) | |
| Jan 18, 2017 | 16.51 | 16.51 | 16.51 | 0 | -0.48(-2.84%) | |
| Jan 17, 2017 | 16.99 | 16.99 | 16.85 | 16.99 | 377 | +0.76(+4.71%) |
| Jan 13, 2017 | 16.23 | 16.23 | 16.23 | 0 | +0.02(+0.15%) | |
| Jan 09, 2017 | 16.20 | 16.20 | 16.20 | 0 | -0.23(-1.37%) | |
| Jan 04, 2017 | 16.43 | 1 | +0.00(+0.00%) | |||
| Jan 03, 2017 | 16.43 | 16.43 | 16.42 | 16.43 | 907 | +0.04(+0.24%) |
| Dec 29, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.35(-2.12%) | |
| Dec 28, 2016 | 16.74 | 16.74 | 16.74 | 16.74 | 124 | +0.02(+0.14%) |
| Dec 22, 2016 | 16.72 | 1 | +0.24(+1.46%) | |||
| Dec 21, 2016 | 16.33 | 16.49 | 16.33 | 16.48 | 2,244 | +0.52(+3.28%) |
| Dec 20, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 375 | -0.25(-1.54%) |
| Dec 19, 2016 | 16.21 | 16.21 | 16.21 | 16.21 | 1,838 | +0.15(+0.95%) |
| Dec 12, 2016 | 16.05 | 1 | -0.00(-0.02%) | |||
| Dec 06, 2016 | 16.06 | 16.06 | 16.06 | 0 | +0.08(+0.47%) | |
| Dec 05, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 1,246 | +0.00(+0.00%) |
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.
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.
