Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Emerging Markets Aggregate Bond ETF (NY: EMAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2018 18.01 18.01 18.01 24 -0.07(-0.38%)
Apr 24, 2018 18.08 18.08 18.08 19 -0.32(-1.75%)
Apr 23, 2018 18.40 18.42 18.40 18.40 1,608 -0.17(-0.92%)
Apr 19, 2018 18.57 18.57 18.57 48 -0.02(-0.09%)
Apr 17, 2018 18.59 18.59 18.59 4 +0.01(+0.05%)
Apr 16, 2018 18.58 18.60 18.58 18.58 2,224 +0.03(+0.15%)
Apr 13, 2018 18.59 18.59 18.54 18.55 2,094 -0.03(-0.15%)
Apr 12, 2018 18.60 18.62 18.58 18.58 2,710 +0.03(+0.14%)
Apr 10, 2018 18.55 18.55 18.55 12 -0.04(-0.23%)
Apr 06, 2018 18.60 18.60 18.60 18 -0.05(-0.27%)
Apr 05, 2018 18.68 18.71 18.59 18.65 7,626 +0.00(+0.00%)
Apr 04, 2018 18.60 18.65 18.52 18.65 11,515 +0.03(+0.18%)
Apr 03, 2018 18.61 18.61 18.61 18.61 132 +0.01(+0.05%)
Apr 02, 2018 18.65 18.65 18.46 18.60 10,818 -0.01(-0.04%)
Mar 29, 2018 18.61 18.61 18.61 0 +0.02(+0.09%)
Mar 28, 2018 18.62 18.62 18.45 18.59 4,027 +0.08(+0.46%)
Mar 27, 2018 18.64 18.64 18.51 18.51 1,061 -0.04(-0.23%)
Mar 26, 2018 18.55 18.55 18.55 18.55 502 +0.00(+0.00%)
Mar 23, 2018 18.55 18.55 18.54 18.55 619 +0.29(+1.61%)
Mar 21, 2018 18.26 18.26 18.26 0 +0.00(+0.00%)
Mar 20, 2018 18.26 18.26 18.26 18.26 493 -0.30(-1.63%)
Mar 19, 2018 18.52 18.56 18.48 18.56 1,013 -0.01(-0.07%)
Mar 16, 2018 18.57 18.57 18.57 18.57 294 +0.04(+0.24%)
Mar 14, 2018 18.53 18.53 18.53 0 -0.07(-0.38%)
Mar 13, 2018 18.55 18.60 18.55 18.60 341 +0.18(+1.00%)
Mar 12, 2018 18.25 18.42 18.25 18.42 2,598 +0.13(+0.74%)
Mar 06, 2018 18.28 18.28 18.28 18.28 237 -0.08(-0.45%)
Mar 02, 2018 18.36 18.36 18.36 107 +0.09(+0.51%)
Feb 26, 2018 18.27 18.27 18.27 37 -0.16(-0.87%)
Feb 14, 2018 18.43 18.43 18.43 154 -0.10(-0.54%)
Feb 12, 2018 18.53 18.53 18.53 92 +0.16(+0.89%)
Feb 09, 2018 18.40 18.47 18.37 18.37 1,170 -0.03(-0.15%)
Feb 08, 2018 18.30 18.40 18.21 18.40 4,974 -0.16(-0.87%)
Feb 07, 2018 18.56 18.56 18.56 18.56 347 -0.11(-0.61%)
Feb 06, 2018 18.40 18.69 18.37 18.67 4,234 -0.05(-0.25%)
Feb 02, 2018 18.72 18.72 18.72 150 -0.11(-0.59%)
Feb 01, 2018 18.48 18.83 18.48 18.83 5,890 +0.09(+0.49%)
Jan 31, 2018 18.45 18.80 18.45 18.74 1,110 +0.04(+0.21%)
Jan 30, 2018 18.70 18.70 18.70 18.70 2,682 +0.24(+1.32%)
Jan 29, 2018 18.45 18.45 18.45 18.45 424 -0.06(-0.32%)
Jan 26, 2018 18.54 18.57 18.50 18.51 10,880 -0.28(-1.51%)
Jan 25, 2018 18.92 18.92 18.79 18.80 6,859 -0.03(-0.17%)
Jan 24, 2018 18.45 18.83 18.45 18.83 1,446 +0.34(+1.85%)
Jan 23, 2018 18.49 18.49 18.46 18.49 1,267 +0.06(+0.34%)
Jan 17, 2018 18.42 18.42 18.42 3 +0.08(+0.44%)
Jan 16, 2018 18.37 18.37 18.34 18.34 2,704 -0.00(-0.02%)
Jan 12, 2018 18.35 18.35 18.35 0 -0.14(-0.75%)
Jan 11, 2018 18.33 18.49 18.33 18.49 661 +0.09(+0.48%)
Jan 10, 2018 18.38 18.40 18.38 18.40 613 -0.16(-0.84%)
Jan 09, 2018 18.41 18.55 18.41 18.55 11,034 +0.23(+1.24%)
Jan 03, 2018 18.33 18.33 18.33 17 +0.02(+0.09%)
Jan 02, 2018 18.31 18.31 18.31 18.31 240 -0.09(-0.47%)
Dec 29, 2017 18.40 18.40 18.40 0 +0.35(+1.94%)
Dec 22, 2017 18.05 18.05 18.05 109 -0.01(-0.06%)
Dec 21, 2017 18.06 18.06 18.06 18.06 321 -0.01(-0.06%)
Dec 20, 2017 18.05 18.07 18.05 18.07 1,984 +0.08(+0.42%)
Dec 15, 2017 17.99 17.99 17.99 0 -0.27(-1.50%)
Dec 13, 2017 18.27 18.27 18.27 1 +0.08(+0.42%)
Dec 11, 2017 18.19 18.19 18.19 70 -0.02(-0.13%)
Dec 07, 2017 18.21 18.21 18.21 19 -0.09(-0.47%)
Dec 05, 2017 18.30 18.30 18.30 36 +0.00(+0.00%)
Dec 04, 2017 18.30 18.30 18.30 18.30 359 +0.04(+0.25%)
Nov 29, 2017 18.25 18.25 18.25 0 -0.01(-0.06%)
Nov 28, 2017 18.26 18.26 18.26 18.26 240 +0.39(+2.20%)
Nov 21, 2017 17.87 17.87 17.87 3 -0.26(-1.42%)
Nov 20, 2017 18.13 18.13 18.13 18.13 342 -0.06(-0.32%)
Nov 17, 2017 18.15 18.19 18.15 18.19 530 +0.04(+0.23%)
Nov 16, 2017 18.13 18.15 18.09 18.15 794 +0.13(+0.74%)
Nov 14, 2017 18.01 18.01 18.01 1 +0.17(+0.97%)
Nov 13, 2017 17.98 17.99 17.84 17.84 605 -0.26(-1.42%)
Nov 10, 2017 18.10 18.10 18.10 18.10 328 +0.04(+0.20%)
Nov 09, 2017 18.10 18.10 18.06 18.06 465 -0.04(-0.23%)
Nov 08, 2017 18.10 18.10 18.10 18.10 668 +0.05(+0.26%)
Nov 07, 2017 18.05 18.05 18.05 18.05 242 -0.00(-0.01%)
Nov 01, 2017 18.05 18.05 18.05 65 +0.18(+1.00%)
Oct 30, 2017 17.88 17.88 17.88 56 -0.20(-1.12%)
Oct 27, 2017 18.09 18.12 18.00 18.08 3,598 +0.21(+1.17%)
Oct 26, 2017 17.87 17.87 17.87 17.87 848 -0.11(-0.60%)
Oct 23, 2017 17.98 17.98 17.98 3 -0.32(-1.73%)
Oct 16, 2017 18.29 18.29 18.29 2 +0.00(+0.01%)
Oct 13, 2017 18.39 18.39 18.29 18.29 1,088 -0.05(-0.28%)
Oct 12, 2017 18.34 18.34 18.34 18.34 165 +0.04(+0.23%)
Oct 10, 2017 18.30 18.30 18.30 0 +0.20(+1.11%)
Oct 09, 2017 18.10 18.10 18.10 18.10 241 -0.19(-1.05%)
Oct 06, 2017 18.24 18.29 18.24 18.29 2,064 +0.00(+0.01%)
Oct 05, 2017 18.33 18.33 18.29 18.29 920 -0.04(-0.21%)
Sep 29, 2017 18.33 154 +0.01(+0.03%)
Sep 28, 2017 18.31 18.32 18.27 18.32 5,548 -0.01(-0.05%)
Sep 27, 2017 18.08 18.33 18.08 18.33 2,889 +0.20(+1.09%)
Sep 21, 2017 18.14 19 -0.15(-0.83%)
Sep 12, 2017 18.29 12 -0.03(-0.16%)
Sep 11, 2017 18.32 18.32 18.32 18.32 1,038 +0.04(+0.23%)
Sep 07, 2017 18.28 9 +0.03(+0.14%)
Sep 06, 2017 18.25 18.25 18.25 18.25 373 +0.18(+1.00%)
Aug 31, 2017 18.07 1 -0.11(-0.60%)
Aug 29, 2017 18.18 99 +0.05(+0.30%)
Aug 25, 2017 18.12 42 -0.03(-0.19%)
Aug 24, 2017 18.16 18.16 18.16 18.16 147 +0.12(+0.68%)
Aug 23, 2017 18.04 18.04 18.04 18.04 145 -0.12(-0.64%)
Aug 21, 2017 18.15 1 +0.03(+0.18%)
Aug 15, 2017 18.12 18.12 18.12 0 +0.08(+0.45%)
Aug 11, 2017 18.04 1 -0.11(-0.58%)
Aug 10, 2017 18.14 18.14 18.14 18.14 120 +0.01(+0.06%)
Aug 09, 2017 18.13 18.13 18.13 18.13 224 +0.26(+1.46%)
Aug 03, 2017 17.87 114 -0.17(-0.94%)
Aug 02, 2017 18.04 18.04 18.04 18.04 234 +0.01(+0.03%)
Aug 01, 2017 18.04 18.04 18.04 18.04 484 -0.06(-0.33%)
Jul 31, 2017 17.96 18.10 17.96 18.10 451 +0.14(+0.77%)
Jul 27, 2017 17.96 94 +0.17(+0.93%)
Jul 24, 2017 17.79 59 -0.19(-1.03%)
Jul 21, 2017 17.98 17.98 17.98 17.98 271 -0.04(-0.19%)
Jul 19, 2017 18.01 61 +0.10(+0.56%)
Jul 18, 2017 17.79 17.91 17.79 17.91 839 +0.37(+2.10%)
Jul 11, 2017 17.55 19 +0.07(+0.39%)
Jul 07, 2017 17.48 78 -0.36(-2.03%)
Jul 06, 2017 17.82 17.84 17.82 17.84 1,316 -0.05(-0.27%)
Jul 03, 2017 17.89 17.89 17.89 17.89 0 +0.08(+0.43%)
Jun 29, 2017 17.81 187 +0.30(+1.72%)
Jun 22, 2017 17.51 1 -0.25(-1.43%)
Jun 12, 2017 17.76 1 -0.06(-0.36%)
Jun 09, 2017 17.83 17.83 17.83 17.83 124 +0.22(+1.25%)
Jun 08, 2017 17.61 17.61 17.61 17.61 260 -0.21(-1.20%)
Jun 06, 2017 17.82 95 +0.24(+1.34%)
Jun 01, 2017 17.59 57 -0.23(-1.28%)
May 30, 2017 17.81 17.81 17.81 0 -0.02(-0.09%)
May 26, 2017 17.82 17.83 17.82 17.83 2,649 +0.34(+1.95%)
May 24, 2017 17.49 116 -0.31(-1.73%)
May 23, 2017 17.78 17.80 17.78 17.80 1,243 +0.37(+2.11%)
May 22, 2017 17.77 17.80 17.43 17.43 4,821 -0.38(-2.16%)
May 16, 2017 17.81 17.81 17.81 0 +0.37(+2.11%)
May 12, 2017 17.45 44 -0.15(-0.84%)
May 11, 2017 17.56 17.63 17.53 17.59 15,051 -0.05(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.