Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EM Inv Grade + Bb Rated USD Sb Vaneck ETF (NY: IGEM )

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 (%)
Mar 22, 2017 22.77 3 +0.05(+0.21%)
Mar 20, 2017 22.72 22.72 22.72 0 -0.01(-0.04%)
Mar 07, 2017 22.73 22.73 22.73 0 -0.05(-0.21%)
Mar 01, 2017 22.78 3 -0.00(-0.00%)
Feb 14, 2017 22.78 22.78 22.78 0 +0.23(+1.02%)
Jan 18, 2017 22.55 22.55 22.55 0 +0.35(+1.57%)
Jan 03, 2017 22.20 30 -0.07(-0.30%)
Dec 30, 2016 22.27 22.27 22.27 0 +0.14(+0.65%)
Dec 22, 2016 22.12 22.12 22.12 0 +0.21(+0.98%)
Dec 15, 2016 21.91 21.91 21.91 0 -0.19(-0.85%)
Dec 14, 2016 22.10 22.10 22.10 22.10 212 +0.01(+0.04%)
Dec 06, 2016 22.09 22.09 22.09 0 +0.01(+0.03%)
Nov 15, 2016 22.08 22.08 22.08 0 +0.19(+0.86%)
Nov 14, 2016 21.89 21.89 21.89 21.89 532 -0.21(-0.94%)
Nov 11, 2016 22.11 22.11 22.10 22.10 1,064 -0.35(-1.55%)
Nov 10, 2016 22.52 22.53 22.39 22.45 19,690 -0.40(-1.77%)
Nov 09, 2016 22.86 22.86 22.85 22.85 532 -0.12(-0.53%)
Oct 27, 2016 22.97 22.97 22.97 0 -0.26(-1.13%)
Oct 26, 2016 23.24 23.24 23.23 23.23 533 -0.03(-0.12%)
Oct 25, 2016 23.31 23.31 23.26 23.26 2,987 -0.07(-0.28%)
Oct 24, 2016 23.34 23.36 23.33 23.33 533 +0.01(+0.04%)
Oct 21, 2016 23.32 23.32 23.32 23.32 213 +0.00(+0.00%)
Oct 20, 2016 23.32 23.32 23.26 23.32 5,868 -0.13(-0.56%)
Oct 03, 2016 23.45 23.45 23.45 23.45 7 +0.05(+0.23%)
Sep 30, 2016 23.40 23.40 23.40 23.40 42 +0.00(+0.00%)
Sep 29, 2016 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 28, 2016 23.40 23.40 23.40 23.40 106 +0.08(+0.35%)
Sep 27, 2016 23.32 23.32 23.32 23.32 21 +0.00(+0.00%)
Sep 26, 2016 23.32 23.32 23.32 23.32 513 -0.10(-0.43%)
Sep 23, 2016 23.48 23.48 23.42 23.42 326 +0.08(+0.36%)
Sep 21, 2016 23.29 23.33 23.29 23.33 26 +0.08(+0.36%)
Sep 20, 2016 23.24 23.25 23.24 23.25 325 +0.15(+0.65%)
Sep 16, 2016 23.10 23.10 23.10 23.10 427 -0.08(-0.36%)
Sep 13, 2016 23.21 23.21 23.18 23.18 32 -0.23(-1.00%)
Sep 09, 2016 23.45 23.45 23.42 23.42 12 -0.20(-0.83%)
Sep 08, 2016 23.61 23.61 23.61 23.61 3,191 -0.03(-0.12%)
Sep 07, 2016 23.64 23.64 23.64 23.64 2,138 +0.19(+0.80%)
Sep 06, 2016 23.46 23.46 23.45 23.45 1,283 +0.08(+0.36%)
Sep 02, 2016 23.41 23.37 23.37 23.37 1,069 -0.04(-0.16%)
Sep 01, 2016 23.42 23.42 23.41 23.41 534 -0.07(-0.29%)
Aug 31, 2016 23.50 23.50 23.47 23.47 428 -0.05(-0.20%)
Aug 30, 2016 23.53 23.53 23.50 23.52 3,751 +0.00(+0.00%)
Aug 29, 2016 23.52 23.52 23.52 23.52 214 +0.05(+0.20%)
Aug 26, 2016 23.50 23.50 23.47 23.47 2,572 -0.01(-0.04%)
Aug 25, 2016 23.48 23.48 23.48 23.48 107 -0.04(-0.16%)
Aug 24, 2016 23.52 23.52 23.52 23.52 214 -0.02(-0.08%)
Aug 23, 2016 23.56 23.56 23.54 23.54 643 -0.01(-0.04%)
Aug 22, 2016 23.55 23.55 23.55 23.55 428 -0.02(-0.08%)
Aug 19, 2016 23.62 23.62 23.57 23.57 1,286 -0.01(-0.04%)
Aug 18, 2016 23.59 23.59 23.58 23.58 428 +0.05(+0.20%)
Aug 17, 2016 23.54 23.54 23.53 23.53 610 -0.05(-0.20%)
Aug 16, 2016 23.58 23.58 23.58 23.58 289 +0.04(+0.16%)
Aug 15, 2016 23.54 23.54 23.54 23.54 428 +0.05(+0.20%)
Aug 12, 2016 23.52 23.52 23.49 23.49 728 +0.05(+0.20%)
Aug 11, 2016 23.45 23.45 23.45 23.45 214 +0.01(+0.04%)
Aug 10, 2016 23.45 23.45 23.44 23.44 917 +0.10(+0.44%)
Aug 09, 2016 23.38 23.38 23.33 23.33 325 +0.03(+0.12%)
Aug 08, 2016 23.34 23.34 23.31 23.31 2,143 +0.03(+0.12%)
Aug 05, 2016 23.28 23.28 23.24 23.28 2,143 +0.01(+0.04%)
Aug 04, 2016 23.27 23.27 23.27 23.27 535 +0.15(+0.65%)
Aug 02, 2016 23.12 23.12 23.12 23.12 214 -0.03(-0.12%)
Aug 01, 2016 23.19 23.20 23.15 23.15 535 +0.02(+0.08%)
Jul 29, 2016 23.15 23.17 23.13 23.13 857 +0.04(+0.16%)
Jul 28, 2016 23.12 23.12 23.09 23.09 1,604 +0.01(+0.04%)
Jul 27, 2016 23.13 23.13 23.08 23.08 2,572 -0.02(-0.08%)
Jul 26, 2016 23.12 23.12 23.10 23.10 535 -0.08(-0.36%)
Jul 25, 2016 23.20 23.20 23.18 23.18 643 +0.04(+0.16%)
Jul 22, 2016 23.17 23.17 23.15 23.15 8,038 -0.03(-0.12%)
Jul 21, 2016 23.21 23.21 23.17 23.17 6,803 -0.04(-0.16%)
Jul 20, 2016 23.20 23.21 23.20 23.21 5,252 +0.03(+0.12%)
Jul 18, 2016 23.18 23.18 23.18 23.18 5,359 -0.14(-0.60%)
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.