EMAG - VanEck Vectors Emerging Markets Aggregate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201921.6721.6721.6721.6721.67-
Jul 18, 201921.5621.6721.5621.6721.67400
Jul 17, 201921.4821.5721.4821.5721.57400
Jul 16, 201921.5521.5521.5521.5521.55-
Jul 15, 201921.5921.5921.5921.5921.59-
Jul 12, 201921.5821.5821.5821.5821.58-
Jul 11, 201921.5821.6021.5821.6021.60100
Jul 10, 201921.4021.5421.4021.5421.54200
Jul 09, 201921.5321.5321.5321.5321.53100
Jul 08, 201921.4221.5821.4221.5821.58300
Jul 05, 201921.5421.5421.5421.5421.54-
Jul 03, 201921.5621.5621.5621.5621.56100
Jul 02, 201921.4321.4721.4321.4721.47300
Jul 01, 201921.4821.4821.4821.4821.48100
Jul 01, 20190.077 Dividend
Jun 28, 201921.6021.6021.5321.5321.45600
Jun 27, 201921.5921.5921.4021.4121.33400
Jun 26, 201921.4821.4821.4721.4721.39500
Jun 25, 201921.4521.4521.4521.4521.37-
Jun 24, 201921.4521.4521.4521.4521.37-
Jun 21, 201921.4421.4421.4421.4421.36-
Jun 20, 201921.5021.5021.5021.5021.42100
Jun 19, 201921.3021.3021.3021.3021.22-
Jun 18, 201921.0921.2321.0621.2321.153,000
Jun 17, 201921.1021.1021.1021.1021.02100
Jun 14, 201921.1121.1121.1121.1121.03100
Jun 13, 201921.1221.1221.1221.1221.04-
Jun 12, 201921.1121.1121.1121.1121.03-
Jun 11, 201921.1521.1521.1521.1521.07100
Jun 10, 201921.0721.0721.0721.0720.99100
Jun 07, 201921.0421.0421.0421.0420.96100
Jun 06, 201920.9720.9720.9720.9720.90-
Jun 05, 201920.9120.9120.9120.9120.84100
Jun 04, 201920.9220.9220.9220.9220.85-
Jun 03, 201920.8920.8920.8920.8920.82-
Jun 03, 20190.093 Dividend
May 31, 201920.8820.8820.8820.8820.71-
May 30, 201920.8620.8620.8620.8620.69-
May 29, 201920.8220.8220.8220.8220.65100
May 28, 201920.7820.7820.7820.7820.61-
May 24, 201920.9620.9620.9620.9620.79-
May 23, 201920.7620.7620.7620.7620.59100
May 22, 201920.8020.8020.8020.8020.63100
May 21, 201920.7620.7620.7620.7620.59-
May 20, 201920.7620.7620.7520.7520.58200
May 17, 201920.7520.7920.6820.6820.5111,900
May 16, 201920.7520.7520.7520.7520.58100
May 15, 201920.7920.7920.7920.7920.62-
May 14, 201920.8320.8320.8320.8320.66100
May 13, 201920.7420.7420.7420.7420.57-
May 10, 201921.0021.0020.8620.8820.713,400
May 09, 201920.8420.8420.7720.7720.602,400
May 08, 201920.9520.9520.9020.9020.73300
May 07, 201920.8520.8620.8420.8620.694,200
May 06, 201920.8720.8720.8720.8720.70100
May 03, 201920.8720.8720.8720.8720.70100
May 02, 201920.7220.7220.7220.7220.55100
May 01, 201920.9820.9820.8520.8520.6815,200
Apr 30, 201920.8320.8320.8320.8320.66100
Apr 29, 201920.7720.7720.7720.7720.60-
Apr 26, 201920.8120.8120.8120.8120.64100
Apr 25, 201920.7020.7020.7020.7020.53-
Apr 24, 201920.6920.7120.6920.7120.54100
Apr 24, 20190.086 Dividend
Apr 23, 201920.8720.8720.8720.8720.62-
Apr 22, 201920.9320.9320.9320.9320.68100
Apr 18, 201920.9120.9120.9120.9120.66100
Apr 17, 201920.9920.9920.9920.9920.74-
Apr 16, 201920.9020.9020.9020.9020.65100
Apr 15, 201920.9520.9520.9520.9520.70100
Apr 12, 201921.0721.0721.0721.0720.82100
Apr 11, 201920.8221.0120.8220.9420.691,100
Apr 10, 201921.0821.0821.0821.0820.82100
Apr 09, 201920.9521.0620.9521.0020.75600
Apr 08, 201920.9520.9520.9520.9520.70100
Apr 05, 201920.9420.9420.9420.9420.69200
Apr 04, 201920.8920.8920.8920.8920.64100
Apr 03, 201920.9020.9020.9020.9020.65100
Apr 02, 201920.8020.8020.8020.8020.55200
Apr 01, 201920.9020.9020.9020.9020.65100
Apr 01, 20190.098 Dividend
Mar 29, 201920.7820.9120.7820.9120.56600
Mar 28, 201920.8820.8820.8820.8820.53-
Mar 27, 201920.9320.9320.8820.8820.53100
Mar 26, 201920.9520.9520.9520.9520.60-
Mar 25, 201921.0421.0421.0421.0420.69-
Mar 22, 201920.9120.9120.8420.8420.49300
Mar 21, 201921.0821.0821.0821.0820.73-
Mar 20, 201921.1521.1621.1121.1120.76800
Mar 19, 201920.9220.9220.9220.9220.57-
Mar 18, 201920.8920.9520.8920.9520.60800
Mar 15, 201920.7320.9120.7320.9120.5655,200
Mar 14, 201920.7620.7620.7620.7620.41100
Mar 13, 201920.7920.7920.7920.7920.44100
Mar 12, 201920.7520.7920.7520.7920.441,100
Mar 11, 201920.7220.7220.7220.7220.37100
Mar 08, 201920.7120.7120.7120.7120.36100
Mar 07, 201920.7220.7320.5620.5620.221,000
Mar 06, 201920.7520.7920.7520.7920.442,000
Mar 05, 201920.8320.8320.7720.7720.42600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...