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.

Date	Open	Close	Change	Low	High	Volume
2021-10-15	20.27	20.38	↑$0.11 (0.52%)	20.27	20.38	0.93K
2021-10-14	20.30	20.29	↓$0.01 (-0.05%)	20.29	20.30	1.55K
2021-10-13	20.27	20.32	↑$0.05 (0.22%)	20.27	20.32	856
2021-10-12	20.23	20.27	↑$0.04 (0.20%)	20.19	20.27	3.93K
2021-10-11	20.17	20.16	↓$0.01 (-0.05%)	20.16	20.24	341
2021-10-08	20.32	20.16	↓$0.16 (-0.79%)	19.96	20.32	245.89K
2021-10-07	20.16	20.44	↑$0.27 (1.36%)	20.11	20.44	4.89K
2021-10-06	20.28	20.28	↑$0.00 (0.00%)	20.28	20.28	21
2021-10-05	20.12	20.21	↑$0.09 (0.44%)	20.12	20.21	1.28K
2021-10-04	20.15	20.32	↑$0.17 (0.82%)	20.15	20.32	417
2021-10-01	20.33	20.44	↑$0.11 (0.54%)	20.33	20.44	1.19K
2021-09-30	20.46	20.43	↓$0.04 (-0.17%)	20.43	20.46	178
2021-09-29	20.17	20.44	↑$0.26 (1.31%)	20.17	20.44	2.08K
2021-09-28	20.22	20.50	↑$0.28 (1.36%)	20.22	20.50	2.37K
2021-09-27	20.67	20.67	↑$0.00 (0.00%)	20.67	20.67	55
2021-09-24	20.77	20.77	↑$0.00 (0.00%)	20.77	20.77	8
2021-09-23	20.59	20.65	↑$0.05 (0.27%)	20.59	20.65	230
2021-09-22	20.61	20.83	↑$0.22 (1.04%)	20.61	21.07	849
2021-09-21	20.74	20.73	↓$0.01 (-0.05%)	20.73	20.74	413
2021-09-20	20.71	20.71	↑$0.00 (0.00%)	20.71	20.71	267
2021-09-17	20.83	20.83	↑$0.00 (0.00%)	20.63	20.83	5.99K
2021-09-16	20.90	20.91	↑$0.01 (0.02%)	20.69	20.91	2.98K
2021-09-15	21.04	21.04	↑$0.00 (0.00%)	21.04	21.04	70
2021-09-14	20.96	20.94	↓$0.03 (-0.12%)	20.94	20.96	1.93K
2021-09-13	21.36	21.02	↓$0.34 (-1.62%)	21.02	21.36	473
2021-09-10	21.15	21.15	↑$0.00 (0.00%)	21.15	21.15	112
2021-09-09	20.93	20.93	↑$0.00 (0.00%)	20.93	20.93	25
2021-09-08	20.96	20.93	↓$0.03 (-0.14%)	20.93	20.96	352
2021-09-07	21.00	20.98	↓$0.02 (-0.10%)	20.98	21.01	3.05K
2021-09-03	21.01	20.99	↓$0.02 (-0.10%)	20.99	21.01	4.70K