Home

VanEck J. P. Morgan EM Local Currency Bond ET (EMLC)

25.45
+0.05 (0.20%)
NYSE · Last Trade: Oct 3rd, 8:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck J. P. Morgan EM Local Currency Bond ET (EMLC)

DateOpenHighLowCloseVolumeAdjusted Close
10/03/202525.4325.4625.4125.451,411,29025.45
10/02/202525.4425.4525.3425.401,195,21425.40
10/01/202525.4625.4825.4125.431,905,34925.43
9/30/202525.4925.5425.4825.511,401,21225.51
9/29/202525.5125.5225.4925.511,446,22225.51
9/26/202525.4425.4825.4325.481,348,69325.48
9/25/202525.4525.4625.3825.403,427,39325.40
9/24/202525.5325.5525.5025.533,522,02425.53
9/23/202525.6525.6625.6125.642,167,80825.64
9/22/202525.6425.6525.5925.643,065,94525.64
9/19/202525.5825.6125.5525.611,526,30725.61
9/18/202525.6025.6325.5325.603,337,50225.60
9/17/202525.6825.8025.6225.674,797,31225.67
9/16/202525.6425.7025.6125.694,655,53525.69
9/15/202525.5825.6225.5625.602,479,92725.60
9/12/202525.4825.5225.4625.502,222,26125.50
9/11/202525.4225.5225.4025.513,415,37325.51
9/10/202525.3625.4125.3625.381,081,71025.38
9/09/202525.3825.4325.3225.341,952,06625.34
9/08/202525.3625.3925.3225.372,498,73325.37
9/05/202525.3525.3925.3125.331,162,91725.33
9/04/202525.1725.1825.1325.171,584,10925.17
9/03/202525.1525.2025.1325.171,590,29125.17
9/02/202525.0825.1525.0725.131,405,58825.13
8/29/202525.2925.3625.2725.361,644,25325.23
8/28/202525.3125.3825.3025.372,300,09225.24
8/27/202525.1925.3025.1825.281,742,71025.15
8/26/202525.3325.3425.2925.332,728,16425.20
8/25/202525.3725.3825.2525.272,992,82525.14
8/22/202525.2125.4425.1825.402,897,34925.27
8/21/202525.2525.2525.1525.181,507,61125.05
8/20/202525.2725.2825.2325.261,434,41725.13
8/19/202525.2425.2625.2125.221,652,30825.09
8/18/202525.3025.3025.2325.262,303,42925.13
8/15/202525.3325.3325.3025.336,988,03725.20
8/14/202525.2625.2825.2025.251,666,86425.12
8/13/202525.3525.3925.3525.351,177,53825.22
8/12/202525.1925.3025.1925.291,107,07125.16
8/11/202525.1625.1825.1225.161,198,39125.03
8/08/202525.2225.2525.2025.211,023,31025.08
8/07/202525.2325.2325.1325.172,385,85025.04
8/06/202525.0925.1525.0725.141,471,59925.01
8/05/202524.9925.0524.9725.041,410,27624.91
8/04/202525.0325.0424.9725.002,171,99624.87
8/01/202525.0025.0124.9024.975,187,54924.84
7/31/202524.8724.9324.8524.871,767,86624.61
7/30/202524.9724.9924.8624.892,609,45024.63
7/29/202525.0125.0924.9925.091,333,18324.82
7/28/202525.1425.1525.0325.067,482,39024.79
7/25/202525.2625.2625.2225.241,333,25124.97
7/24/202525.3225.3325.3025.332,601,19525.06
7/23/202525.2825.3625.2725.351,415,80725.08
7/22/202525.2525.3225.2525.302,337,76925.03
7/21/202525.2025.2525.1825.242,230,76924.97
7/18/202525.2025.2025.1325.14968,74824.87
7/17/202525.0625.1125.0325.112,261,20424.84
7/16/202525.0525.1825.0225.142,309,85324.87
7/15/202525.1825.1825.0425.053,668,16024.78
7/14/202525.1225.1325.0725.112,326,85424.84
7/11/202525.1525.1625.1125.142,608,52024.87
7/10/202525.1925.2025.1325.192,744,60724.92
7/09/202525.1925.2125.1725.211,695,39324.94
7/08/202525.1625.2025.1225.196,512,66424.92
7/07/202525.3325.3325.1325.143,014,24824.87