VanEck Vectors Emerging Markets Aggregate Bond ETF Historical Stock Prices

(ETF)
EMAG 
$20.0145
*  
unch
unch
Get EMAG Alerts
*Delayed - data as of Dec. 7, 2016 10:58 ET  -  Find a broker to begin trading EMAG now


Community Rating:
View:    EMAG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:58 N/A N/A N/A 20.0145 0
12/06/2016 20.0145 20.0145 20.0145 20.0145 139
12/05/2016 19.92 19.92 19.92 19.92 1,000
12/02/2016 19.92 19.92 19.92 19.92 00
12/01/2016 19.92 19.92 19.92 19.92 301
11/30/2016 19.91 19.9398 19.91 19.9398 216
11/29/2016 19.87 20.0389 19.82 20.0389 1,025
11/28/2016 20.6143 20.6143 20.6143 20.6143 00
11/25/2016 20.6143 20.6143 20.6143 20.6143 00
11/23/2016 20.67 20.72 20.6143 20.6143 979
11/22/2016 20.45 20.45 20.45 20.45 00
11/21/2016 20.3 20.7795 20.3 20.45 2,900
11/18/2016 20.36 20.36 20.36 20.36 00
11/17/2016 20.3 20.4 20.3 20.36 2,503
11/16/2016 20.3605 20.3605 20.3605 20.3605 00
11/15/2016 20.3605 20.3605 20.3605 20.3605 00
11/14/2016 20.3605 20.3605 20.3605 20.3605 00
11/11/2016 20.53 21.0258 20.33 20.3605 2,102
11/10/2016 21.5527 21.5527 20.9 20.9314 3,778
11/09/2016 21.37 21.37 21.37 21.37 00
11/08/2016 21.37 21.37 21.37 21.37 00
11/07/2016 21.23 21.37 21.23 21.37 405
11/04/2016 21.08 21.08 21.08 21.08 254
11/03/2016 21.06 21.06 21.06 21.06 229
11/02/2016 21.48 21.48 21.48 21.48 00
11/01/2016 21.48 21.48 21.48 21.48 00
10/31/2016 21.55 21.55 21.25 21.48 8,635
10/28/2016 21.7 21.7 21.7 21.7 00
10/27/2016 21.7 21.7 21.7 21.7 00
10/26/2016 21.7 21.7 21.7 21.7 00
10/25/2016 21.7 21.7 21.7 21.7 00
10/24/2016 21.7 21.7 21.7 21.7 00
10/21/2016 21.7 21.7 21.7 21.7 00
10/20/2016 21.69 21.7 21.69 21.7 500
10/19/2016 21.68 21.68 21.68 21.68 00
10/18/2016 21.68 21.68 21.68 21.68 00
10/17/2016 21.68 21.68 21.68 21.68 165
10/14/2016 21.33 21.33 21.33 21.33 100
10/13/2016 21.3 21.3 21.3 21.3 1,888
10/12/2016 21.4956 21.4956 21.4956 21.4956 00
10/11/2016 21.4956 21.4956 21.4956 21.4956 00
10/10/2016 21.4956 21.4956 21.4956 21.4956 00
10/07/2016 21.4956 21.4956 21.4956 21.4956 440
10/06/2016 21.7699 21.7699 21.7699 21.7699 00
10/05/2016 21.7699 21.7699 21.7699 21.7699 00
10/04/2016 21.7699 21.7699 21.7699 21.7699 00
10/03/2016 21.7699 21.7699 21.7699 21.7699 00
09/30/2016 21.7699 21.7699 21.7699 21.7699 00
09/29/2016 21.7699 21.7699 21.7699 21.7699 00
09/28/2016 21.7699 21.7699 21.7699 21.7699 00
09/27/2016 21.7699 21.7699 21.7699 21.7699 00
09/26/2016 21.7699 21.7699 21.7699 21.7699 00
09/23/2016 21.7699 21.7699 21.7699 21.7699 220
09/22/2016 21.12 21.12 21.12 21.12 00
09/21/2016 21.12 21.12 21.12 21.12 00
09/20/2016 21.12 21.12 21.12 21.12 500
09/19/2016 21.184 21.184 21.184 21.184 250
09/16/2016 21.35 21.35 21.35 21.35 00
09/15/2016 21.35 21.35 21.35 21.35 212
09/14/2016 21.14 21.3106 21.1 21.14 2,880
09/13/2016 21.35 21.35 21.35 21.35 00
09/12/2016 21.35 21.35 21.35 21.35 00
09/09/2016 21.35 21.35 21.35 21.35 00
09/08/2016 21.35 21.35 21.35 21.35 00
09/07/2016 21.35 21.35 21.35 21.35 00
09/06/2016 21.35 21.35 21.35 21.35 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?