MARKET VECTORS EMERGING MARKETS AGGREGATE BOND ETF (NY: EMAG)
22.64 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 22.64 22.64 22.64 0 +0.41(+1.83%)
Dec 17, 2014 21.84 22.24 21.84 22.23 1,839 +0.48(+2.23%)
Dec 16, 2014 22.38 21.75 21.75 51,338 -0.30(-1.36%)
Dec 15, 2014 22.05 22.05 22.05 22.05 434 +0.03(+0.14%)
Dec 12, 2014 22.49 22.49 22.00 22.02 2,977 -0.56(-2.48%)
Dec 11, 2014 22.57 22.61 22.55 22.58 1,874 +0.00(+0.00%)
Dec 10, 2014 22.79 22.79 22.53 22.58 2,997 -0.22(-0.96%)
Dec 09, 2014 22.80 22.80 22.80 22.80 5,718 +0.09(+0.40%)
Dec 08, 2014 22.71 22.71 22.71 22.71 213 -0.15(-0.66%)
Dec 05, 2014 22.99 22.99 22.86 22.86 9,012 -0.35(-1.51%)
Dec 04, 2014 23.19 23.21 22.99 23.21 3,423 +0.31(+1.35%)
Dec 03, 2014 23.02 23.19 22.90 22.90 17,162 -0.28(-1.20%)
Dec 02, 2014 23.18 23.18 23.18 23.18 824 -0.14(-0.60%)
Dec 01, 2014 23.30 23.32 23.10 23.32 35,148 +0.25(+1.08%)
Nov 28, 2014 23.24 23.24 23.02 23.07 1,049 -0.33(-1.41%)
Nov 26, 2014 23.40 23.40 23.40 0 -0.23(-0.97%)
Nov 25, 2014 23.52 23.63 23.51 23.63 17,561 +0.51(+2.20%)
Nov 24, 2014 23.12 23.12 23.12 23.12 240 -0.20(-0.85%)
Nov 21, 2014 23.51 23.51 23.32 23.32 1,392 -0.03(-0.13%)
Nov 19, 2014 23.35 23.35 23.35 0 +0.11(+0.49%)
Nov 18, 2014 23.23 23.26 23.23 23.24 671 -0.12(-0.54%)
Nov 17, 2014 23.26 23.36 23.26 23.36 835 +0.13(+0.57%)
Nov 14, 2014 23.18 23.23 23.18 23.23 650 -0.07(-0.31%)
Nov 13, 2014 23.29 23.30 23.29 23.30 1,000 +0.00(+0.00%)
Nov 12, 2014 23.30 23.30 23.30 23.30 193 +0.17(+0.73%)
Nov 10, 2014 23.13 23.13 23.13 0 -0.20(-0.86%)
Nov 06, 2014 23.33 7 +0.04(+0.17%)
Nov 05, 2014 23.20 23.30 23.20 23.29 4,846 -0.16(-0.68%)
Nov 03, 2014 23.45 73 -0.14(-0.59%)
Oct 31, 2014 23.60 23.60 23.59 23.59 3,970 -0.06(-0.25%)
Oct 30, 2014 23.65 23.65 23.65 23.65 137 +0.07(+0.30%)
Oct 29, 2014 23.57 23.58 23.57 23.58 1,400 +0.10(+0.43%)
Oct 27, 2014 23.48 23.48 23.48 0 +0.02(+0.08%)
Oct 21, 2014 23.54 23.54 23.46 23.46 1,391 -0.13(-0.55%)
Oct 20, 2014 23.60 23.61 23.59 23.59 11,600 +0.00(+0.00%)
Oct 17, 2014 23.58 23.60 23.57 23.59 1,612 +0.17(+0.73%)
Oct 16, 2014 23.32 23.42 23.32 23.42 1,040 +0.01(+0.03%)
Oct 15, 2014 23.45 23.34 23.41 1,080 -0.04(-0.16%)
Oct 14, 2014 23.36 23.45 23.36 23.45 430 -0.05(-0.21%)
Oct 13, 2014 23.50 23.50 23.50 1,390 +0.00(+0.01%)
Oct 10, 2014 23.50 23.50 23.50 23.50 628 +0.17(+0.75%)
Oct 08, 2014 23.33 32 +0.14(+0.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here