$23.45 0.00 (%) Mkt Vector ETF Shs Market Vectors Emerging Markets Aggregate Bond ETF - NYSEARCA

Sep. 26, 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
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
7/30/201424.3324.4924.3324.493,664
7/29/201424.5924.5924.3424.372,777
7/28/201424.6024.6124.5524.597,059
7/25/201424.4324.4324.4324.430
7/24/201424.4324.4324.4324.430
7/23/201424.4324.4324.4324.430
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
  • Showing 1-100 of 848 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center