VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG) Historical Stock Data

20.38 ↑0.00 (0.00%)
As of October 11, 2021, 9:39am EST.

Historical Data

In the past 30 trading days, EMAG is up 0.16% a day on average. There have been 20 days where VanEck Vectors Emerging Markets Aggregate Bond ETF closed green and 10 days where EMAG closed red.

DateOpenCloseChangeLowHighVolume
2021-10-1520.2720.38↑$0.11 (0.52%)20.2720.380.93K
2021-10-1420.3020.29↓$0.01 (-0.05%)20.2920.301.55K
2021-10-1320.2720.32↑$0.05 (0.22%)20.2720.32856
2021-10-1220.2320.27↑$0.04 (0.20%)20.1920.273.93K
2021-10-1120.1720.16↓$0.01 (-0.05%)20.1620.24341
2021-10-0820.3220.16↓$0.16 (-0.79%)19.9620.32245.89K
2021-10-0720.1620.44↑$0.27 (1.36%)20.1120.444.89K
2021-10-0620.2820.28↑$0.00 (0.00%)20.2820.2821
2021-10-0520.1220.21↑$0.09 (0.44%)20.1220.211.28K
2021-10-0420.1520.32↑$0.17 (0.82%)20.1520.32417
2021-10-0120.3320.44↑$0.11 (0.54%)20.3320.441.19K
2021-09-3020.4620.43↓$0.04 (-0.17%)20.4320.46178
2021-09-2920.1720.44↑$0.26 (1.31%)20.1720.442.08K
2021-09-2820.2220.50↑$0.28 (1.36%)20.2220.502.37K
2021-09-2720.6720.67↑$0.00 (0.00%)20.6720.6755
2021-09-2420.7720.77↑$0.00 (0.00%)20.7720.778
2021-09-2320.5920.65↑$0.05 (0.27%)20.5920.65230
2021-09-2220.6120.83↑$0.22 (1.04%)20.6121.07849
2021-09-2120.7420.73↓$0.01 (-0.05%)20.7320.74413
2021-09-2020.7120.71↑$0.00 (0.00%)20.7120.71267
2021-09-1720.8320.83↑$0.00 (0.00%)20.6320.835.99K
2021-09-1620.9020.91↑$0.01 (0.02%)20.6920.912.98K
2021-09-1521.0421.04↑$0.00 (0.00%)21.0421.0470
2021-09-1420.9620.94↓$0.03 (-0.12%)20.9420.961.93K
2021-09-1321.3621.02↓$0.34 (-1.62%)21.0221.36473
2021-09-1021.1521.15↑$0.00 (0.00%)21.1521.15112
2021-09-0920.9320.93↑$0.00 (0.00%)20.9320.9325
2021-09-0820.9620.93↓$0.03 (-0.14%)20.9320.96352
2021-09-0721.0020.98↓$0.02 (-0.10%)20.9821.013.05K
2021-09-0321.0120.99↓$0.02 (-0.10%)20.9921.014.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$EMAG it's just a matter of time and patience...

0 Like Report
delaina

$EMAG come on I wana jump up and down

0 Like Report
wsb_pro

$EMAG just bought a half position.

0 Like Report