$22.64 0.00 (%) Mkt Vector ETF Shs Market Vectors Emerging Markets Aggregate Bond ETF - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAG historical data

Date Open High Low Close Volume
12/19/201422.6422.6422.6422.640
12/18/201422.4622.6422.4622.64663
12/17/201421.8422.2421.8422.231,839
12/16/201421.9922.3821.7521.7551,338
12/15/201422.0522.0522.0522.05434
12/12/201422.4922.4922.0022.022,977
12/11/201422.5722.6122.5522.581,874
12/10/201422.7922.7922.5322.582,997
12/9/201422.8022.8022.8022.805,718
12/8/201422.7122.7122.7122.71213
12/5/201422.9922.9922.8622.869,012
12/4/201423.1923.2122.9923.213,423
12/3/201423.0223.1922.9022.9017,162
12/2/201423.1823.1823.1823.18824
12/1/201423.3023.3223.1023.3235,148
11/28/201423.2423.2423.0223.071,049
11/26/201423.3523.4023.3523.40424
11/25/201423.5223.6323.5123.6317,561
11/24/201423.1223.1223.1223.12240
11/21/201423.5123.5123.3223.321,392
11/20/201423.3523.3523.3523.350
11/19/201423.3523.3523.3523.351,408
11/18/201423.2323.2623.2323.24671
11/17/201423.2623.3623.2623.36835
11/14/201423.1823.2323.1823.23650
11/13/201423.2923.3023.2923.301,000
11/12/201423.3023.3023.3023.30193
11/11/201423.1323.1323.1323.130
11/10/201423.0623.1323.0623.13773
11/7/201423.3323.3323.3323.330
11/6/201423.3123.3323.2923.3310,569
11/5/201423.2023.3023.2023.294,846
11/4/201423.4523.4523.4523.450
11/3/201423.4523.4523.4523.451,491
10/31/201423.6023.6023.5923.593,970
10/30/201423.6523.6523.6523.65137
10/29/201423.5723.5823.5723.581,400
10/28/201423.4823.4823.4823.480
10/27/201423.4823.4823.4823.48130
10/24/201423.4123.4123.4123.410
10/23/201423.4623.4623.4623.460
10/22/201423.4623.4623.4623.460
10/21/201423.5423.5423.4623.461,391
10/20/201423.6023.6123.5923.5911,600
10/17/201423.5823.6023.5723.591,612
10/16/201423.3223.4223.3223.421,040
10/15/201423.4323.4323.3423.411,080
10/14/201423.3623.4523.3623.45430
10/13/201423.5023.5023.5023.501,390
10/10/201423.5023.5023.5023.50628
10/9/201423.3323.3323.3323.330
10/8/201423.3323.3323.3223.331,776
10/7/201423.2623.2623.2623.260
10/6/201423.1823.1823.1823.180
10/3/201423.1923.2723.1823.182,250
10/2/201423.1323.1323.1323.130
10/1/201423.3023.3023.3023.300
9/30/201423.4723.4923.3023.3013,618
9/29/201423.4523.4523.4523.450
9/26/201423.4523.4523.4523.45130
9/25/201423.6323.6323.6323.630
9/24/201423.6323.6323.6323.630
9/23/201423.5523.5523.5523.550
9/22/201423.6323.6323.6323.630
9/19/201423.6323.6323.6323.63100
9/18/201423.5723.5723.5723.57739
9/17/201423.5823.5823.5823.580
9/16/201423.5123.5823.5023.581,417
9/15/201423.5023.6723.4723.561,219
9/12/201423.6423.6423.6423.640
9/11/201423.5823.6523.5823.645,151
9/10/201423.7323.8023.7323.752,388
9/9/201423.9623.9623.9623.96519
9/8/201424.1124.1123.9223.94632
9/5/201424.1224.1223.9223.92894
9/4/201423.9924.0623.9523.952,085
9/3/201424.0024.0024.0024.000
9/2/201424.0024.0024.0024.00678
8/29/201423.9323.9323.8723.931,085
8/28/201424.0424.2424.0424.24307
8/27/201424.0624.0624.0624.060
8/26/201424.0624.0624.0624.060
8/25/201423.7524.0623.7524.06992
8/22/201424.0724.0724.0724.07249
8/21/201424.0524.0524.0524.05103
8/20/201424.0424.0624.0224.051,410
8/19/201424.2124.2124.2124.210
8/18/201424.2124.2124.2124.210
8/15/201424.0724.2124.0724.211,260
8/14/201424.0424.1824.0424.092,334
8/13/201423.9823.9823.9823.980
8/12/201423.9823.9823.9823.980
8/11/201423.9524.0123.9523.98486
8/8/201424.0024.0024.0024.000
8/7/201424.0024.0024.0024.000
8/6/201424.0024.0024.0024.000
8/5/201423.9724.1323.9724.006,316
8/4/201424.1624.1624.1624.16376
8/1/201423.8523.9923.8323.832,922
7/31/201424.4224.4224.2224.225,145
  • Showing 1-100 of 906 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center