Mkt Vector ETF Shs Market Vectors Emerging Markets Aggregate Bond ETF $24.43

down 0.00


22/7/2014 04:00 PM  |  NYSEARCA : EMAG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMAG historical data

Date Open High Low Close Volume
7/22/201424.3924.4424.3924.434,000
7/21/201424.4624.5024.4624.507,701
7/18/201424.4024.4024.4024.40398
7/17/201424.4324.4324.4224.424,700
7/16/201424.4324.6024.4324.601,314
7/15/201424.1924.1924.1924.190
7/14/201424.2024.3224.1824.196,000
7/11/201424.2424.2824.2424.28382
7/10/201424.5224.5224.4224.421,412
7/9/201424.5024.5024.5024.500
7/8/201424.3124.6024.3124.501,409
7/7/201424.1324.4724.1324.474,499
7/3/201424.3124.3124.3124.311,000
7/2/201424.5024.5024.5024.500
7/1/201424.5024.5024.5024.501,100
6/30/201424.5624.5724.0324.035,068
6/27/201424.5524.5824.4824.572,600
6/26/201424.3124.3324.3124.33517
6/25/201424.2724.3724.2724.37620
6/24/201424.2424.2424.2424.24190
6/20/201424.2924.2924.2924.290
6/19/201424.2824.2924.2824.293,399
6/18/201424.1524.1724.1524.161,218
6/17/201424.1024.1224.0824.12540
6/16/201424.2624.2624.2624.260
6/13/201424.3424.3424.2624.26300
6/12/201424.3424.3424.3424.340
6/11/201424.3524.3524.3424.341,700
6/10/201424.2824.3224.2724.32701
6/9/201424.3024.3324.3024.332,133
6/6/201424.1624.1624.1624.160
6/5/201424.1624.1624.1624.16224
6/4/201423.5723.5723.5723.570
6/3/201424.1124.1124.1124.110
6/2/201424.1124.1124.1124.11992
5/30/201424.2324.2424.2224.223,728
5/29/201424.0724.0724.0724.070
5/28/201424.0724.0724.0724.070
5/27/201424.0724.0724.0724.07628
5/23/201424.2024.2024.0724.072,013
5/22/201424.0824.3024.0824.301,215
5/21/201424.1824.1824.1824.180
5/20/201424.1924.1924.1824.181,843
5/19/201424.1824.1824.1824.18204
5/16/201423.9824.2923.9824.295,030
5/15/201424.2824.2924.1524.275,909
5/13/201424.1524.1524.1524.15150
5/12/201423.8524.0923.8524.012,200
5/8/201424.2024.2024.2024.20448
5/7/201423.8623.8923.7423.811,800
5/6/201423.6023.6023.4323.441,517
5/5/201423.3923.3923.3923.390
5/2/201423.5123.5123.5123.512
5/1/201423.5523.5523.5123.51338
4/30/201423.8323.8323.8323.839
4/29/201423.2123.8423.2123.831,897
4/28/201423.4123.6023.3023.30902
4/25/201423.7023.7023.6023.62653
4/24/201423.7023.7423.4623.619,330
4/23/201423.5723.5723.4123.5315,846
4/22/201423.4023.6123.4023.5617,700
4/21/201423.3623.6223.3323.404,569
4/17/201422.6822.6822.6822.680
4/16/201423.1923.2323.1923.201,289
4/15/201423.5823.5823.5823.58102
4/14/201422.6822.6822.6822.6840
4/11/201423.1323.1323.1323.130
4/10/201423.4423.5823.4323.584,547
4/9/201422.6822.6822.6822.681
4/8/201423.3223.3223.2623.30906
4/7/201423.3223.4223.1723.172,858
4/4/201423.7623.7723.3423.341,448
4/3/201423.2923.3123.2723.271,435
4/2/201423.3223.4323.2023.213,908
4/1/201423.4223.4223.4223.42250
3/31/201423.4023.6523.4023.651,005
3/28/201423.2423.3523.2423.32860
3/27/201422.6822.6822.6822.680
3/26/201423.2223.2223.2223.22129
3/25/201423.0823.3123.0823.241,711
3/24/201423.1923.3323.0723.338,097
3/21/201423.1123.2222.9722.972,552
3/20/201422.9022.9022.9022.90536
3/19/201423.4823.4923.2623.351,269
3/18/201423.4723.4922.8522.977,490
3/17/201422.9323.4222.9323.42579
3/14/201423.2923.2923.2923.29610
3/13/201422.9122.9122.9122.910
3/12/201422.8623.3822.8623.381,479
3/11/201423.5523.5623.1223.1220,201
3/10/201423.0123.6522.9523.6413,523
3/7/201423.0023.6123.0023.51688
3/6/201424.0924.0922.8723.0095,831
3/5/201423.7424.3023.7324.295,088
3/4/201424.0024.0023.7023.763,532
3/3/201423.8823.9723.8723.975,300
2/28/201424.3224.3224.0024.0224,915
2/27/201424.3124.3124.3124.3169
2/26/201424.3124.3124.3124.31359
2/25/201424.1524.1624.1024.152,102
Trading Center