Dark

EMAG
VanEck Vectors Emerging Markets Aggregate Bond ETF
stock NYSE

Inactive

Oct 15, 2021

20.38USD+0.419%(+0.09)928

Pre-market

0.00USD-100.000%(-20.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-15	20.2700	20.3750	20.2700	20.3750	+0.419%	928	0.000%
2021-10-14	20.3000	20.3004	20.2900	20.2900	-0.123%	1,547	+0.419%
2021-10-13	20.2700	20.3150	20.2700	20.3150	+0.222%	856	+0.295%
2021-10-12	20.2300	20.2700	20.1900	20.2700	+0.546%	3,928	+0.518%
2021-10-11	20.1700	20.2400	20.1600	20.1600	0.000%	541	+1.066%
2021-10-08	20.3200	20.3200	19.9600	20.1600	-1.346%	245,891	+1.066%
2021-10-07	20.1600	20.4400	20.1100	20.4350	+0.789%	4,886	-0.294%
2021-10-06	20.2751	20.2751	20.2751	20.2751	+0.322%	21	+0.493%
2021-10-05	20.1211	20.2100	20.1000	20.2100	-0.517%	1,280	+0.816%
2021-10-04	20.1500	20.3150	20.1500	20.3150	-0.612%	417	+0.295%
2021-10-01	20.3300	20.4400	20.3200	20.4400	+0.073%	1,187	-0.318%
2021-09-30	20.4600	20.4600	20.4250	20.4250	-0.049%	178	-0.245%
2021-09-29	20.1700	20.5210	20.1700	20.4350	-0.293%	2,083	-0.294%
2021-09-28	20.2200	20.4950	20.1500	20.4950	-0.847%	2,366	-0.586%
2021-09-27	20.6700	20.6700	20.6700	20.6700	-0.458%	55	-1.427%
2021-09-24	20.7650	20.7650	20.7650	20.7650	+0.581%	8	-1.878%
2021-09-23	20.5900	20.6450	20.5900	20.6450	-0.864%	230	-1.308%
2021-09-22	20.6100	20.8250	20.6100	20.8250	+0.458%	849	-2.161%
2021-09-21	20.7400	20.7400	20.7300	20.7300	+0.121%	413	-1.712%
2021-09-20	20.7050	20.7050	20.7050	20.7050	-0.576%	267	-1.594%
2021-09-17	20.8250	20.8250	20.5901	20.8250	-0.383%	5,990	-2.161%
2021-09-16	20.9000	20.9050	20.6900	20.9050	-0.642%	2,979	-2.535%
2021-09-15	21.0400	21.0400	21.0400	21.0400	+0.502%	70	-3.161%
2021-09-14	20.9600	20.9600	20.9350	20.9350	-0.381%	1,929	-2.675%
2021-09-13	21.3600	21.3600	21.0150	21.0150	-0.638%	473	-3.045%
2021-09-10	21.1500	21.1500	21.1500	21.1500	+1.073%	112	-3.664%
2021-09-09	20.9255	20.9255	20.9255	20.9255	-0.022%	25	-2.631%
2021-09-08	20.9600	20.9600	20.9300	20.9300	-0.238%	352	-2.652%
2021-09-07	21.0000	21.0150	20.9800	20.9800	-0.024%	3,049	-2.884%
2021-09-03	21.0050	21.0050	20.9850	20.9850	+0.335%	4,699	-2.907%
2021-09-02	21.1000	21.1000	20.9150	20.9150	-0.947%	1,285	-2.582%
2021-09-01	21.1150	21.1150	21.1150	21.1150	-0.118%	102	-3.505%
2021-08-31	21.1400	21.1400	21.1400	21.1400	+0.523%	32	-3.619%
2021-08-30	20.8400	21.0300	20.8400	21.0300	+0.238%	198	-3.115%
2021-08-27	20.8500	20.9800	20.8300	20.9800	+0.841%	531	-2.884%
2021-08-26	20.8500	20.8500	20.7700	20.8050	-0.024%	329	-2.067%
2021-08-25	20.8700	20.8700	20.7501	20.8100	-0.526%	1,046	-2.090%
2021-08-24	21.1355	21.1355	20.9150	20.9200	+0.553%	397	-2.605%
2021-08-23	20.8900	20.8900	20.8050	20.8050	+0.048%	226	-2.067%
2021-08-20	20.7000	20.7950	20.6900	20.7950	0.000%	349	-2.020%
2021-08-19	20.7950	20.7950	20.7950	20.7950	-0.288%	11	-2.020%
2021-08-18	20.9900	21.0400	20.8550	20.8550	+0.409%	2,267	-2.302%
2021-08-17	20.7600	20.7800	20.7600	20.7700	+0.048%	1,705	-1.902%
2021-08-16	20.7600	20.7600	20.7600	20.7600	-0.503%	60	-1.855%
2021-08-13	21.0000	21.0000	20.8650	20.8650	-0.072%	1,058	-2.348%
2021-08-12	20.9700	20.9700	20.8800	20.8800	+0.675%	113	-2.419%
2021-08-11	20.7400	20.7400	20.7400	20.7400	-0.192%	157	-1.760%
2021-08-10	21.0100	21.0100	20.7800	20.7800	+0.556%	1,217	-1.949%
2021-08-09	20.6650	20.6650	20.6650	20.6650	-0.410%	194	-1.403%
2021-08-06	20.8500	20.8700	20.6500	20.7500	-0.623%	1,921	-1.807%
2021-08-05	20.8800	20.8800	20.8800	20.8800	-0.185%	80	-2.419%
2021-08-04	20.9400	20.9400	20.9187	20.9187	-0.245%	353	-2.599%
2021-08-03	21.0900	21.0900	20.9700	20.9700	-0.071%	916	-2.837%
2021-08-02	20.9850	20.9850	20.9850	20.9850	-0.024%	28	-2.907%
2021-07-30	20.9900	20.9900	20.9900	20.9900	-0.332%	20	-2.930%
2021-07-29	21.0600	21.0600	21.0600	21.0600	+0.741%	18	-3.253%
2021-07-28	20.9700	20.9700	20.9050	20.9050	+0.048%	197	-2.535%
2021-07-27	20.8950	20.8950	20.8950	20.8950	-0.024%	5	-2.489%
2021-07-26	20.9000	20.9000	20.9000	20.9000	+0.024%	346	-2.512%
2021-07-23	21.0900	21.0900	20.8950	20.8950	+0.072%	326	-2.489%
2021-07-22	20.9500	20.9500	20.8800	20.8800	-0.167%	400	-2.419%
2021-07-21	21.0500	21.0600	20.8500	20.9150	+0.312%	3,193	-2.582%
2021-07-20	20.7000	20.8500	20.7000	20.8500	+0.434%	10,249	-2.278%
2021-07-19	20.8400	20.8400	20.7600	20.7600	-0.120%	122	-1.855%
2021-07-16	20.7850	20.7850	20.7850	20.7850	-0.216%	6	-1.973%
2021-07-15	20.8700	20.8700	20.8300	20.8300	-0.144%	297	-2.184%
2021-07-14	21.0000	21.0000	20.8600	20.8600	+0.216%	108	-2.325%
2021-07-13	21.1200	21.1200	20.8150	20.8150	+0.434%	2,046	-2.114%
2021-07-12	20.8200	20.8200	20.7250	20.7250	-0.528%	793	-1.689%
2021-07-09	20.8350	20.8350	20.8350	20.8350	0.000%	92	-2.208%
2021-07-08	20.8350	20.8350	20.8350	20.8350	+0.361%	121	-2.208%
2021-07-07	20.7600	20.7600	20.7600	20.7600	-0.024%	152	-1.855%
2021-07-06	20.7650	20.7650	20.7650	20.7650	-0.788%	101	-1.878%
2021-07-02	20.9300	20.9300	20.9300	20.9300	+0.577%	23	-2.652%
2021-07-01	21.3700	21.3700	20.8100	20.8100	-1.257%	148	-2.090%
2021-06-30	21.1500	21.1500	21.0750	21.0750	+0.071%	4,890	-3.321%
2021-06-29	20.9850	21.2000	20.9850	21.0600	+0.095%	708	-3.253%
2021-06-28	21.0400	21.0400	21.0400	21.0400	+0.670%	326	-3.161%
2021-06-25	20.8600	20.9000	20.8600	20.9000	+0.024%	130	-2.512%
2021-06-24	20.9900	20.9900	20.8950	20.8950	-0.831%	204	-2.489%
2021-06-23	21.0700	21.0700	21.0700	21.0700	+0.882%	4	-3.299%
2021-06-22	20.7050	20.8858	20.7050	20.8858	-0.449%	697	-2.446%
2021-06-21	20.9800	20.9800	20.9800	20.9800	+0.624%	15	-2.884%
2021-06-18	21.0100	21.0100	20.8500	20.8500	-0.601%	290	-2.278%
2021-06-17	20.9760	20.9760	20.9760	20.9760	-0.071%	125	-2.865%
2021-06-16	21.3500	21.3500	20.9910	20.9910	-0.611%	589	-2.935%
2021-06-15	21.1200	21.1200	21.1200	21.1200	-0.189%	57	-3.527%
2021-06-14	21.1950	21.1950	21.1600	21.1600	+0.142%	272	-3.710%
2021-06-11	21.2600	21.2600	21.1300	21.1300	-0.588%	1,177	-3.573%
2021-06-10	21.2550	21.2550	21.2550	21.2550	+0.283%	40	-4.140%
2021-06-09	20.9700	21.1950	20.9400	21.1950	-0.141%	240	-3.869%
2021-06-08	21.3200	21.3200	21.2250	21.2250	+0.307%	1,910	-4.005%
2021-06-07	21.3400	21.3900	21.1597	21.1600	+0.024%	1,821	-3.710%
2021-06-04	21.3300	21.3900	21.1550	21.1550	+1.051%	433	-3.687%
2021-06-03	20.9350	20.9350	20.9350	20.9350	-0.993%	42	-2.675%
2021-06-02	21.2179	21.2179	21.1450	21.1450	-0.306%	734	-3.642%
2021-06-01	21.8300	21.8300	21.2100	21.2100	+0.189%	207	-3.937%
2021-05-28	20.9400	21.4400	20.9400	21.1700	-0.024%	605	-3.755%
2021-05-27	21.1750	21.1750	21.1750	21.1750	-0.047%	15	-3.778%
2021-05-26	21.3400	21.3700	21.1850	21.1850	+0.071%	829	-3.823%
2021-05-25	21.1200	21.1700	20.9500	21.1700	+0.427%	1,603	-3.755%
2021-05-24	21.0750	21.0800	21.0750	21.0800	+1.006%	109	-3.344%
2021-05-21	20.8700	20.8700	20.8700	20.8700	-0.263%	64	-2.372%
2021-05-20	20.8600	20.9250	20.8600	20.9250	-0.357%	158	-2.628%
2021-05-19	21.2100	21.2100	21.0000	21.0000	-0.356%	1,679	-2.976%
2021-05-18	21.0750	21.0750	21.0750	21.0750	+1.225%	149	-3.321%
2021-05-17	20.9700	20.9700	20.8200	20.8200	-1.140%	259	-2.137%
2021-05-14	20.9100	21.3400	20.9100	21.0600	+1.104%	1,207	-3.253%
2021-05-13	20.9100	20.9100	20.8300	20.8300	-1.163%	840	-2.184%
2021-05-12	21.2000	21.2000	21.0000	21.0750	-0.355%	1,367	-3.321%
2021-05-11	20.9300	21.3700	20.9300	21.1500	-0.024%	647	-3.664%
2021-05-10	21.6000	21.6000	20.9100	21.1550	-0.238%	1,610	-3.687%
2021-05-07	21.4150	21.4180	21.2054	21.2054	+1.558%	1,327	-3.916%
2021-05-06	21.0500	21.0500	20.7500	20.8800	-0.191%	716	-2.419%
2021-05-05	20.6500	21.1000	20.6050	20.9200	+1.525%	3,446	-2.605%
2021-05-04	20.7450	20.8020	20.5290	20.6058	-1.525%	1,132	-1.120%
2021-05-03	23.3400	23.3400	20.9250	20.9250	+0.601%	1,933	-2.628%
2021-04-30	20.8000	20.8000	20.8000	20.8000	-1.000%	53	-2.043%
2021-04-29	21.1200	21.2050	21.0100	21.0100	+0.286%	13,491	-3.022%
2021-04-28	20.7500	20.9500	20.7000	20.9500	+0.867%	1,190	-2.745%
2021-04-27	20.7819	20.7819	20.7700	20.7700	-1.048%	1,160	-1.902%
2021-04-26	21.2100	21.2450	20.9900	20.9900	+0.191%	704	-2.930%
2021-04-23	20.9500	20.9500	20.9500	20.9500	+0.024%	14	-2.745%
2021-04-22	20.9450	21.1899	20.7200	20.9450	-0.095%	528	-2.721%
2021-04-21	20.7100	21.2050	20.7100	20.9650	-0.143%	869	-2.814%
2021-04-20	21.2400	21.2400	20.9950	20.9950	+0.647%	644	-2.953%
2021-04-19	21.0000	21.0000	20.7250	20.8600	+0.024%	9,779	-2.325%
2021-04-16	20.8400	20.9300	20.8400	20.8550	-0.525%	525	-2.302%
2021-04-15	20.7200	20.9650	20.7200	20.9650	+0.263%	110	-2.814%
2021-04-14	21.0000	21.0000	20.9100	20.9100	+0.240%	331	-2.559%
2021-04-13	21.1499	21.1499	20.8600	20.8600	+0.530%	392	-2.325%
2021-04-12	20.7500	20.7500	20.7500	20.7500	+0.411%	481	-1.807%
2021-04-09	20.7700	20.7700	20.5800	20.6650	-0.577%	2,948	-1.403%
2021-04-08	20.9500	21.0000	20.7850	20.7850	+0.024%	1,096	-1.973%
2021-04-07	21.0000	21.0000	20.7800	20.7800	+0.018%	8,473	-1.949%
2021-04-06	20.7763	20.7763	20.7763	20.7763	+0.831%	49	-1.932%
2021-04-05	20.7700	20.7900	20.6050	20.6050	-0.459%	683	-1.116%
2021-04-01	20.7000	20.7000	20.7000	20.7000	-0.024%	69	-1.570%
2021-03-31	20.9000	20.9200	20.7050	20.7050	+0.681%	554	-1.594%
2021-03-30	20.5650	20.5650	20.5650	20.5650	+0.049%	285	-0.924%
2021-03-29	20.3700	20.5550	20.3700	20.5550	-0.748%	710	-0.876%
2021-03-26	20.5100	20.9000	20.4800	20.7100	+0.363%	9,843	-1.618%
2021-03-25	20.3200	20.6350	20.3200	20.6350	-0.722%	641	-1.260%
2021-03-24	20.7850	20.7850	20.7850	20.7850	-0.120%	10	-1.973%
2021-03-23	21.0000	21.0000	20.8100	20.8100	-0.311%	9,885	-2.090%
2021-03-22	20.8750	20.8750	20.8750	20.8750	-0.334%	2	-2.395%
2021-03-19	21.1400	21.1400	20.9450	20.9450	+0.024%	356	-2.721%
2021-03-18	20.9400	20.9400	20.9400	20.9400	-0.024%	27	-2.698%
2021-03-17	20.7900	20.9450	20.7900	20.9450	-0.333%	371	-2.721%
2021-03-16	21.0150	21.0150	21.0150	21.0150	+0.215%	100	-3.045%
2021-03-15	20.8000	20.9700	20.8000	20.9700	+0.263%	317	-2.837%
2021-03-12	21.0000	21.0000	20.9150	20.9150	-0.594%	350	-2.582%
2021-03-11	21.0400	21.0400	21.0400	21.0400	+0.454%	6	-3.161%
2021-03-10	20.7200	20.9450	20.7100	20.9450	+0.818%	561	-2.721%
2021-03-09	20.9000	20.9000	20.7750	20.7750	+0.145%	250	-1.925%
2021-03-08	20.8620	21.0244	20.7450	20.7450	-0.575%	440	-1.784%
2021-03-05	20.9138	20.9138	20.8650	20.8650	-0.382%	1,073	-2.348%
2021-03-04	20.7600	20.9450	20.7600	20.9450	-0.664%	857	-2.721%
2021-03-03	21.3100	21.3100	21.0850	21.0850	+0.199%	682	-3.367%
2021-03-02	21.2600	21.2700	21.0431	21.0431	-0.670%	760	-3.175%
2021-03-01	21.2623	21.2623	21.1850	21.1850	+0.165%	572	-3.823%
2021-02-26	21.1500	21.1500	21.1500	21.1500	-0.424%	34	-3.664%
2021-02-25	21.0800	21.2400	21.0500	21.2400	-0.780%	2,541	-4.073%
2021-02-24	21.4070	21.4070	21.4070	21.4070	-0.173%	26	-4.821%
2021-02-23	21.6900	21.7700	21.4440	21.4440	+0.937%	2,116	-4.985%
2021-02-22	21.6000	21.6000	21.2450	21.2450	-1.685%	271	-4.095%
2021-02-19	21.6124	21.6124	21.6092	21.6092	+0.298%	164	-5.711%
2021-02-18	21.9900	21.9900	21.2301	21.5450	-0.116%	914	-5.430%
2021-02-17	21.1600	21.5700	21.1100	21.5700	-0.383%	1,717	-5.540%
2021-02-16	21.6530	21.6530	21.6530	21.6530	-0.203%	30	-5.902%
2021-02-12	21.7000	21.7000	21.6970	21.6970	+0.055%	134	-6.093%
2021-02-11	21.6850	21.6850	21.6850	21.6850	+0.115%	4	-6.041%
2021-02-10	21.6600	21.6600	21.6600	21.6600	0.000%	0	-5.933%
2021-02-09	21.4800	21.6600	21.4800	21.6600	-0.148%	620	-5.933%
2021-02-08	21.5040	21.6920	21.5040	21.6920	+0.148%	167	-6.071%
2021-02-05	21.8200	21.8200	21.6600	21.6600	+0.231%	611	-5.933%
2021-02-04	21.6100	21.6100	21.6100	21.6100	-0.046%	296	-5.715%
2021-02-03	21.6200	21.6200	21.6200	21.6200	+0.185%	33	-5.759%
2021-02-02	21.5800	21.5800	21.5800	21.5800	-0.231%	111	-5.584%
2021-02-01	21.8300	21.9000	21.3600	21.6300	-0.231%	1,805	-5.802%
2021-01-29	21.6800	21.6800	21.6800	21.6800	-0.046%	160	-6.019%
2021-01-28	21.8600	21.9000	21.6900	21.6900	+0.139%	798	-6.063%
2021-01-27	21.8900	21.8900	21.6600	21.6600	-0.276%	342	-5.933%
2021-01-26	21.6900	21.8999	21.6900	21.7200	+0.579%	1,324	-6.192%
2021-01-25	21.5950	21.5950	21.5950	21.5950	-0.023%	20	-5.649%
2021-01-22	21.7300	21.7300	21.6000	21.6000	-0.386%	3,954	-5.671%
2021-01-21	21.4500	21.6836	21.4500	21.6836	+0.063%	896	-6.035%
2021-01-20	21.6700	21.6700	21.6700	21.6700	+0.116%	25	-5.976%
2021-01-19	21.7199	21.7199	21.4900	21.6450	-0.023%	7,889	-5.867%
2021-01-15	21.7337	21.7337	21.6500	21.6500	-0.915%	142	-5.889%
2021-01-14	21.9400	21.9400	21.8500	21.8500	+0.321%	427	-6.751%
2021-01-13	21.9900	22.0600	21.7800	21.7800	-0.457%	1,294	-6.451%
2021-01-12	21.8800	21.8800	21.8800	21.8800	+1.203%	99	-6.878%
2021-01-11	22.0700	22.0700	21.6200	21.6200	-1.121%	356	-5.759%
2021-01-08	21.8850	22.0700	21.8650	21.8650	+0.023%	387	-6.815%
2021-01-07	22.0000	22.0000	21.8600	21.8600	-0.974%	178	-6.793%
2021-01-06	22.0200	22.0978	22.0200	22.0750	-0.181%	2,393	-7.701%
2021-01-05	22.1900	22.1900	22.1150	22.1150	+0.431%	789	-7.868%
2021-01-04	22.2500	22.2800	22.0200	22.0200	+0.182%	962	-7.470%
2020-12-31	22.1000	22.1000	21.8200	21.9800	-0.408%	970	-7.302%
2020-12-30	22.2400	22.2400	22.0700	22.0700	+0.054%	1,192	-7.680%
2020-12-29	22.1600	22.3500	22.0400	22.0580	-0.167%	6,704	-7.630%
2020-12-28	21.8600	22.3300	21.8600	22.0950	-0.068%	1,433	-7.785%
2020-12-24	22.1101	22.1101	22.1101	22.1101	+0.615%	14	-7.848%
2020-12-23	22.1600	22.2899	21.9750	21.9750	+0.710%	3,706	-7.281%
2020-12-22	22.0000	22.0000	21.8200	21.8200	+0.248%	188	-6.622%
2020-12-21	21.7660	21.7660	21.7660	21.7660	-0.087%	63	-6.391%
2020-12-18	21.7850	21.7850	21.7850	21.7850	-0.184%	0	-6.472%
2020-12-17	22.1300	22.1300	21.8252	21.8252	-0.614%	12,769	-6.645%
2020-12-16	22.0300	22.0300	21.9600	21.9600	+1.105%	623	-7.218%
2020-12-15	21.9700	22.0000	21.7200	21.7200	+0.231%	1,358	-6.192%
2020-12-14	21.6700	21.6700	21.6700	21.6700	+0.254%	23	-5.976%
2020-12-11	21.9700	21.9700	21.6150	21.6150	+0.162%	2,337	-5.737%
2020-12-10	21.5800	21.5800	21.5800	21.5800	+0.023%	54	-5.584%
2020-12-09	21.7000	21.7100	21.5750	21.5750	-0.710%	6,002	-5.562%
2020-12-08	21.7292	21.7292	21.7292	21.7292	+0.396%	7	-6.232%
2020-12-07	21.5000	21.7800	21.5000	21.6434	+0.340%	1,396	-5.860%
2020-12-04	21.7700	21.8300	21.5700	21.5700	+0.372%	1,393	-5.540%
2020-12-03	21.6400	21.6400	21.4900	21.4900	+0.257%	428	-5.188%
2020-12-02	21.6900	21.7100	21.4350	21.4350	-0.209%	397	-4.945%
2020-12-01	21.7200	21.7500	21.4800	21.4800	-0.232%	405	-5.144%
2020-11-30	21.5300	21.5300	21.5300	21.5300	+0.655%	23	-5.365%
2020-11-27	21.3900	21.3900	21.3900	21.3900	-0.280%	0	-4.745%
2020-11-25	21.4500	21.4500	21.4500	21.4500	+0.374%	18	-5.012%
2020-11-24	21.4800	21.4800	21.3700	21.3700	-0.835%	501	-4.656%
2020-11-23	21.5600	21.5600	21.5500	21.5500	+0.046%	1,204	-5.452%
2020-11-20	21.5400	21.5500	21.5400	21.5400	-0.093%	1,700	-5.409%
2020-11-19	21.5100	21.5600	21.5100	21.5600	+1.221%	704	-5.496%
2020-11-18	21.3000	21.3000	21.3000	21.3000	+0.047%	100	-4.343%
2020-11-17	21.4200	21.5100	21.2900	21.2900	0.000%	3,395	-4.298%
2020-11-16	21.2900	21.2900	21.2900	21.2900	+1.284%	134	-4.298%
2020-11-13	21.1900	21.1900	21.0200	21.0200	-0.662%	191	-3.069%
2020-11-12	21.4600	21.4800	21.1600	21.1600	+0.189%	1,576	-3.710%
2020-11-11	21.1200	21.1200	21.1200	21.1200	-0.095%	20	-3.527%
2020-11-10	21.3600	21.3600	21.1400	21.1400	-0.751%	101	-3.619%
2020-11-09	21.3200	21.3200	21.3000	21.3000	+0.900%	197	-4.343%
2020-11-06	21.0600	21.2900	20.9800	21.1100	+0.524%	1,635	-3.482%
2020-11-05	21.0500	21.0500	21.0000	21.0000	+1.059%	295	-2.976%
2020-11-04	20.9400	20.9400	20.6200	20.7800	+0.923%	2,561	-1.949%
2020-11-03	20.6300	20.6300	20.5900	20.5900	+0.292%	984	-1.044%
2020-11-02	20.3000	20.5300	20.3000	20.5300	-0.388%	101	-0.755%
2020-10-30	20.6100	20.6100	20.6100	20.6100	-0.387%	9	-1.140%
2020-10-29	20.6900	20.6900	20.6900	20.6900	+0.242%	53	-1.522%
2020-10-28	20.6400	20.6400	20.6400	20.6400	-0.865%	36	-1.284%
2020-10-27	20.8200	20.8200	20.8200	20.8200	+0.096%	0	-2.137%
2020-10-26	20.8000	20.8000	20.8000	20.8000	-0.240%	606	-2.043%
2020-10-23	20.8900	21.0600	20.8500	20.8500	+0.240%	316	-2.278%
2020-10-22	20.8000	20.8000	20.8000	20.8000	-1.000%	44	-2.043%
2020-10-21	21.0100	21.0100	21.0100	21.0100	+0.574%	10	-3.022%
2020-10-20	20.6500	21.0500	20.6500	20.8900	-0.286%	1,570	-2.465%
2020-10-19	20.6100	20.9500	20.6100	20.9500	+0.673%	324	-2.745%
2020-10-16	20.8100	20.8100	20.8100	20.8100	+1.512%	252	-2.090%
2020-10-15	20.7400	20.7400	20.5000	20.5000	-1.631%	300	-0.610%
2020-10-14	20.6300	20.8400	20.6300	20.8400	+0.482%	551	-2.231%
2020-10-13	20.7400	20.7400	20.7400	20.7400	-0.623%	48	-1.760%
2020-10-12	20.8700	20.8700	20.8700	20.8700	-0.714%	0	-2.372%
2020-10-09	21.0200	21.0200	21.0200	21.0200	+1.204%	2	-3.069%
2020-10-08	20.7700	20.7700	20.7700	20.7700	+0.630%	5	-1.902%
2020-10-07	20.5100	20.6400	20.4300	20.6400	-0.097%	3,203	-1.284%
2020-10-06	20.6600	20.6600	20.6600	20.6600	-0.048%	65	-1.379%
2020-10-05	20.4100	20.6700	20.4100	20.6700	+0.535%	2,928	-1.427%
2020-10-02	20.5600	20.5600	20.5600	20.5600	-0.243%	11	-0.900%
2020-10-01	20.7600	20.7600	20.6100	20.6100	-0.338%	212	-1.140%
2020-09-30	20.6800	20.6800	20.6800	20.6800	+0.194%	7	-1.475%
2020-09-29	20.6400	20.6400	20.6400	20.6400	+0.340%	145	-1.284%
2020-09-28	20.6800	20.6800	20.5600	20.5700	+0.195%	309	-0.948%
2020-09-25	20.6200	20.6200	20.5300	20.5300	-0.869%	200	-0.755%
2020-09-24	20.7100	20.7100	20.7100	20.7100	+0.194%	13	-1.618%
2020-09-23	20.6700	20.6700	20.6700	20.6700	-1.360%	104	-1.427%
2020-09-22	20.9550	20.9550	20.9550	20.9550	+0.504%	0	-2.768%
2020-09-21	20.4900	20.8500	20.4900	20.8500	-1.418%	1,207	-2.278%
2020-09-18	21.1500	21.1500	21.1500	21.1500	+0.024%	50	-3.664%
2020-09-17	21.1450	21.1450	21.1450	21.1450	-0.400%	0	-3.642%
2020-09-16	21.2300	21.2300	21.2300	21.2300	+0.236%	75	-4.027%
2020-09-15	21.5100	21.5200	21.1800	21.1800	+0.189%	687	-3.801%
2020-09-14	21.1400	21.1400	21.1400	21.1400	+0.237%	7	-3.619%
2020-09-11	21.3900	21.4000	21.0900	21.0900	-0.095%	410	-3.390%
2020-09-10	21.3500	21.3500	21.1100	21.1100	-0.236%	175	-3.482%
2020-09-09	20.8200	21.1600	20.8000	21.1600	+0.954%	890	-3.710%
2020-09-08	20.9600	20.9600	20.9600	20.9600	-0.687%	165	-2.791%
2020-09-04	21.1050	21.1050	21.1050	21.1050	-0.448%	0	-3.459%
2020-09-03	21.2500	21.5200	21.1000	21.2000	+0.952%	1,153	-3.892%
2020-09-02	21.3400	21.3400	21.0000	21.0000	-1.777%	358	-2.976%
2020-09-01	21.3800	21.3800	21.3800	21.3800	+1.616%	69	-4.701%
2020-08-31	21.0400	21.0400	21.0400	21.0400	-1.081%	142	-3.161%
2020-08-28	21.2700	21.2700	21.2700	21.2700	+1.045%	110	-4.208%
2020-08-27	21.0500	21.0500	21.0500	21.0500	0.000%	166	-3.207%
2020-08-26	21.3800	21.4200	21.0500	21.0500	-0.284%	3,553	-3.207%
2020-08-25	21.1100	21.1100	21.1100	21.1100	+0.333%	1	-3.482%
2020-08-24	21.0400	21.0400	21.0400	21.0400	0.000%	18	-3.161%
2020-08-21	21.3700	21.3700	20.9300	21.0400	+0.214%	3,268	-3.161%
2020-08-20	20.9950	20.9950	20.9950	20.9950	-0.545%	0	-2.953%
2020-08-19	21.1100	21.1100	21.1100	21.1100	-0.565%	5	-3.482%
2020-08-18	21.0000	21.2300	21.0000	21.2300	-0.188%	557	-4.027%
2020-08-17	21.4000	21.4200	21.2700	21.2700	-0.235%	1,722	-4.208%
2020-08-14	21.1800	21.3200	21.1600	21.3200	+0.756%	279	-4.432%
2020-08-13	21.4700	21.4700	21.1600	21.1600	-0.657%	271	-3.710%
2020-08-12	21.3000	21.3000	21.3000	21.3000	+0.662%	29	-4.343%
2020-08-11	21.1600	21.1600	21.1600	21.1600	+0.237%	146	-3.710%
2020-08-10	21.1700	21.1700	21.1100	21.1100	+1.247%	411	-3.482%
2020-08-07	21.0000	21.0000	20.8500	20.8500	-1.091%	133	-2.278%
2020-08-06	20.9400	21.2200	20.7900	21.0800	-0.472%	579	-3.344%
2020-08-05	21.0000	21.1800	21.0000	21.1800	+0.761%	2,885	-3.801%
2020-08-04	21.0200	21.0200	21.0200	21.0200	+0.430%	36	-3.069%
2020-08-03	20.9300	20.9300	20.9300	20.9300	-0.853%	128	-2.652%
2020-07-31	21.4700	21.4700	21.1100	21.1100	-1.263%	1,038	-3.482%
2020-07-30	21.3800	21.3800	21.3800	21.3800	+0.517%	54	-4.701%
2020-07-29	21.3400	21.5000	21.0600	21.2700	-0.885%	677	-4.208%
2020-07-28	21.4600	21.4600	21.4600	21.4600	+0.846%	120	-5.056%
2020-07-27	21.2800	21.2800	21.1400	21.2800	+0.330%	14,797	-4.253%
2020-07-24	21.2100	21.2100	21.2100	21.2100	+0.236%	78	-3.937%
2020-07-23	21.1600	21.1600	21.1600	21.1600	+0.475%	3	-3.710%
2020-07-22	21.0600	21.0600	21.0600	21.0600	+0.262%	44	-3.253%
2020-07-21	21.0050	21.0050	21.0050	21.0050	-0.403%	0	-2.999%
2020-07-20	20.8700	21.0900	20.8700	21.0900	+1.884%	673	-3.390%
2020-07-17	20.9500	20.9500	20.7000	20.7000	+1.025%	240	-1.570%
2020-07-16	20.4900	20.4900	20.4900	20.4900	-0.389%	10	-0.561%
2020-07-15	20.9500	20.9500	20.5700	20.5700	+1.933%	285	-0.948%
2020-07-14	20.1800	20.1800	20.1800	20.1800	-1.513%	13	+0.966%
2020-07-13	20.4100	20.4900	20.4100	20.4900	-0.049%	133	-0.561%
2020-07-10	20.4100	20.5000	20.4100	20.5000	+1.586%	272	-0.610%
2020-07-09	19.8100	20.9500	19.8100	20.1800	-0.050%	791	+0.966%
2020-07-08	19.8500	20.4500	19.8500	20.1900	-1.416%	262	+0.916%
2020-07-07	20.4800	20.4800	20.4800	20.4800	-0.098%	224	-0.513%
2020-07-06	20.5000	20.5000	20.5000	20.5000	+0.098%	134	-0.610%
2020-07-02	20.4800	20.4800	20.1500	20.4800	+1.487%	552	-0.513%
2020-07-01	20.1800	20.1800	20.1800	20.1800	-1.320%	46	+0.966%
2020-06-30	20.4500	20.4500	20.4500	20.4500	0.000%	65	-0.367%
2020-06-26	20.4500	20.4500	20.4500	20.4500	-0.146%	108	-0.367%
2020-06-25	20.4800	20.4800	20.4800	20.4800	-0.098%	56	-0.513%
2020-06-24	20.9300	20.9300	20.5000	20.5000	-0.097%	734	-0.610%
2020-06-23	20.1100	20.5200	20.1100	20.5200	+0.098%	416	-0.707%
2020-06-22	20.6800	20.6800	20.1600	20.5000	+0.196%	330	-0.610%
2020-06-19	20.4600	20.4600	20.4600	20.4600	+0.689%	37	-0.415%
2020-06-18	20.3900	20.3900	20.3200	20.3200	-0.878%	299	+0.271%
2020-06-17	20.1000	20.5000	20.1000	20.5000	-0.097%	275	-0.610%
2020-06-16	20.1800	20.5200	20.0900	20.5200	-1.013%	2,825	-0.707%
2020-06-15	20.7300	20.7300	20.7300	20.7300	+1.369%	22	-1.712%
2020-06-12	20.4500	20.4500	20.4500	20.4500	-0.341%	93	-0.367%
2020-06-11	20.2500	20.5200	20.2500	20.5200	-0.485%	15,880	-0.707%
2020-06-10	20.6500	20.6500	20.6200	20.6200	+0.389%	201	-1.188%
2020-06-09	20.1700	20.5400	20.1700	20.5400	+0.097%	500	-0.803%
2020-06-08	20.5000	20.5200	20.5000	20.5200	+0.441%	427	-0.707%
2020-06-05	20.5100	20.7800	20.4300	20.4300	-0.195%	742	-0.269%
2020-06-04	20.4700	20.4700	20.4700	20.4700	-2.057%	63	-0.464%
2020-06-03	20.8300	20.9100	20.0100	20.9000	-0.048%	2,464	-2.512%
2020-06-02	20.8100	20.9300	20.8100	20.9100	+1.406%	15,012	-2.559%
2020-06-01	20.8100	20.8100	20.5000	20.6200	+3.462%	6,312	-1.188%
2020-05-29	19.9300	19.9300	19.9300	19.9300	-0.450%	47	+2.233%
2020-05-28	20.0200	20.0200	20.0200	20.0200	-0.989%	2	+1.773%
2020-05-27	20.2200	20.2200	20.2200	20.2200	+0.999%	2	+0.767%
2020-05-26	20.0200	20.0200	20.0200	20.0200	-0.050%	123	+1.773%
2020-05-22	20.0300	20.0300	20.0300	20.0300	-0.348%	70	+1.722%
2020-05-21	20.0800	20.1000	20.0800	20.1000	+1.515%	640	+1.368%
2020-05-20	19.4800	19.8000	19.4800	19.8000	0.000%	301	+2.904%
2020-05-19	19.8000	19.8000	19.8000	19.8000	+0.815%	12	+2.904%
2020-05-18	20.1200	20.1200	19.4200	19.6400	-2.483%	11,402	+3.742%
2020-05-15	20.2000	20.2000	20.0800	20.1400	+3.071%	653	+1.167%
2020-05-14	19.5400	19.5400	19.5400	19.5400	+1.244%	4	+4.273%
2020-05-13	18.9000	19.3600	18.9000	19.3000	-1.931%	2,748	+5.570%
2020-05-12	19.3300	19.9400	19.1600	19.6800	+2.983%	791	+3.532%
2020-05-11	19.3200	19.3200	19.1100	19.1100	-0.624%	15,848	+6.620%
2020-05-08	19.0400	19.2300	19.0400	19.2300	+0.681%	1,015	+5.954%
2020-05-07	19.1000	19.1000	19.1000	19.1000	+0.845%	6	+6.675%
2020-05-06	19.1600	19.1700	18.9400	18.9400	-0.941%	2,226	+7.577%
2020-05-05	19.1200	19.1200	19.1200	19.1200	+0.367%	254	+6.564%
2020-05-04	19.0500	19.0500	19.0500	19.0500	+0.634%	66	+6.955%
2020-05-01	18.9300	18.9300	18.9300	18.9300	-0.263%	22	+7.633%
2020-04-30	18.9800	18.9800	18.9800	18.9800	-0.836%	27	+7.350%
2020-04-29	19.1400	19.1400	19.1400	19.1400	-0.312%	29	+6.452%

.dark-mode .NlhCrB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlhCrB{ color: #333333; background-color: white; border: 2px solid #333333; }EMAGVanEck Vectors Emerging Markets Aggregate Bond ETFstock NYSE

EMAG
VanEck Vectors Emerging Markets Aggregate Bond ETF
stock NYSE