Skip to content

Subscriptions are live.

Plans
Logo
Start Free

EMLC Historical Prices

VanEck J. P. Morgan EM Local Currency Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
26.63
Period low
24.46
Period change
-3.60%
DateOpenHighLowCloseChangeVolume
Oct 28, 202624.6324.6524.5424.62-0.04%1,818,149
Oct 27, 202624.6524.6624.6224.63+0.20%2,219,065
Oct 26, 202624.5224.6224.5024.58-0.89%6,463,853
Oct 23, 202624.8024.8324.7924.80-0.16%1,569,778
Oct 22, 202624.8424.8824.8224.84-0.36%1,666,702
Oct 21, 202624.9524.9624.8624.93-0.12%1,493,439
Oct 20, 202624.9325.0224.9224.96+0.24%2,970,343
Oct 19, 202624.9124.9424.8724.90+0.04%1,865,435
Oct 16, 202624.9324.9724.8624.89-0.24%2,196,089
Oct 15, 202624.9324.9924.9124.95+0.48%1,909,876
Oct 14, 202624.7724.8524.7324.83-0.36%3,508,250
Oct 13, 202624.8924.9224.8824.92+0.24%2,930,962
Oct 12, 202624.8524.8724.8424.86+0.08%1,122,664
Oct 9, 202624.8124.8424.7924.84+0.24%1,919,580
Oct 8, 202624.7624.8224.7324.78+0.04%2,840,384
Oct 7, 202624.7024.8224.7024.77-0.24%2,300,168
Oct 6, 202624.9324.9324.8224.83+0.57%2,795,045
Oct 5, 202624.6924.7624.6824.69+0.28%2,981,786
Oct 2, 202624.6324.6824.5724.62+0.37%2,055,993
Oct 1, 202624.5924.6124.4624.53-1.21%3,444,327
Sep 30, 202624.8724.8924.8024.83+0.28%2,240,870
Sep 29, 202624.7924.8224.7124.76-0.04%3,071,106
Sep 28, 202624.8124.8624.7724.77-0.76%2,633,823
Sep 25, 202624.9625.0224.9224.96+0.20%1,922,207
Sep 24, 202625.0025.0224.8924.91-0.52%3,590,211
Sep 23, 202625.2225.2225.0025.04-1.14%1,993,840
Sep 22, 202625.3225.3525.2825.33+0.12%1,610,923
Sep 21, 202625.2825.3025.2525.30+0.44%827,924
Sep 18, 202625.2025.2125.1325.19-0.20%1,797,247
Sep 17, 202625.2425.2725.2125.24+0.64%3,205,878
Sep 16, 202625.2425.2525.0425.08-0.44%3,478,269
Sep 15, 202625.2125.2325.1925.19-0.20%1,555,491
Sep 14, 202625.2625.3125.1925.24-0.79%1,860,078
Sep 11, 202625.5125.5125.4325.44-0.08%2,139,389
Sep 10, 202625.4425.4925.4225.46-0.51%2,837,258
Sep 9, 202625.6325.6525.5725.59-0.08%1,995,812
Sep 8, 202625.6425.6625.6025.61-0.08%2,117,128
Sep 4, 202625.6525.6825.6325.63+0.00%2,390,429
Sep 3, 202625.6025.6625.5825.63+0.47%2,032,424
Sep 2, 202625.5025.5225.4825.51-0.39%1,664,158
Aug 31, 202625.6125.6325.5825.61+0.16%3,929,871
Aug 28, 202625.7125.7525.5525.57-0.78%4,129,688
Aug 27, 202625.8125.8125.7525.77-0.23%3,788,473
Aug 26, 202625.8425.8625.8225.83-0.31%2,896,719
Aug 25, 202625.9025.9225.8825.91+0.35%988,264
Aug 24, 202625.8425.8525.8025.82-0.12%1,279,470
Aug 21, 202625.8225.8625.8125.85+0.51%3,998,454
Aug 20, 202625.7525.8025.7225.72-0.35%1,373,220
Aug 19, 202625.7825.8525.7525.81+0.86%7,278,535
Aug 18, 202625.6225.6525.5825.59-0.16%958,981
Aug 17, 202625.6725.6925.6225.63-0.04%1,002,685
Aug 14, 202625.6825.7025.6225.64-0.04%1,205,769
Aug 13, 202625.6625.6925.6425.65+0.23%859,478
Aug 12, 202625.6625.6625.5925.59+0.00%2,241,258
Aug 11, 202625.6425.6625.5825.59-0.12%1,641,529
Aug 10, 202625.6425.6625.6125.62-0.39%1,025,577
Aug 7, 202625.7125.7225.6625.72+0.67%1,167,365
Aug 6, 202625.5725.6025.5225.55-0.16%2,231,695
Aug 5, 202625.5725.6025.5425.59+0.27%1,467,979
Aug 4, 202625.4725.5425.4625.52+0.55%1,928,115
Aug 3, 202625.3925.4225.3525.38-0.35%1,108,339
Jul 31, 202625.4725.4925.3925.47-0.16%745,136
Jul 30, 202625.4425.5325.4325.51+0.79%2,824,702
Jul 29, 202625.3025.4025.2225.31-0.20%1,734,042
Jul 28, 202625.3125.4025.3025.36+0.28%1,186,716
Jul 27, 202625.2925.3425.2625.29+0.32%1,619,483
Jul 24, 202625.1925.2625.1625.21+0.24%2,436,561
Jul 23, 202625.1925.2125.1125.15-0.79%2,695,379
Jul 22, 202625.3625.3925.3325.35-0.08%867,932
Jul 21, 202625.4125.4125.3725.37+0.00%780,672
Jul 20, 202625.3925.3925.3525.37+0.04%855,524
Jul 17, 202625.3625.3925.3425.36-0.35%1,224,041
Jul 16, 202625.4725.4925.4525.45-0.35%1,231,082
Jul 15, 202625.4825.5625.4825.54+0.24%621,320
Jul 14, 202625.5125.5425.4625.48+0.35%1,247,555
Jul 13, 202625.5125.5225.3925.39-0.63%1,436,688
Jul 10, 202625.5025.5825.4925.55+0.43%935,076
Jul 9, 202625.3825.4725.3725.44+0.20%1,223,120
Jul 8, 202625.3825.4025.2925.39-0.35%1,568,211
Jul 7, 202625.5525.5925.4825.48-0.43%1,250,098
Jul 6, 202625.4925.5925.4625.59+0.51%2,953,877
Jul 2, 202625.4625.5025.4125.46+0.43%2,914,630
Jul 1, 202625.3325.4025.3325.35-0.82%2,412,514
Jun 30, 202625.5125.5825.5025.56-0.12%1,139,413
Jun 29, 202625.5425.5925.5225.59+0.24%1,375,945
Jun 26, 202625.5425.5825.5125.53+0.31%1,839,909
Jun 25, 202625.4625.5025.4125.45+0.32%3,665,253
Jun 24, 202625.3825.4125.3425.37-0.16%4,627,493
Jun 23, 202625.4325.4625.3825.41-0.59%3,508,205
Jun 22, 202625.5725.6125.5425.56-0.08%1,717,782
Jun 18, 202625.6025.6425.5725.58-0.04%1,296,648
Jun 17, 202625.8225.8625.5625.59-0.85%4,755,214
Jun 16, 202625.7925.8225.7625.81+0.23%2,819,612
Jun 15, 202625.7925.8025.7325.75+0.90%1,141,053
Jun 12, 202625.5125.5725.4725.52+0.28%1,144,426
Jun 11, 202625.2025.4725.2025.45+1.03%2,701,654
Jun 10, 202625.2125.2725.1925.19-0.12%1,708,362
Jun 9, 202625.2525.2825.1825.22+0.44%4,011,723
Jun 8, 202625.1625.1825.0925.11-0.16%2,529,400
Jun 5, 202625.3125.3125.1125.15-1.10%2,411,643
Jun 4, 202625.4525.4725.4225.43+0.12%2,575,260
Jun 3, 202625.4425.4525.3825.40-0.55%2,098,431
Jun 2, 202625.5425.5725.5125.54+0.12%1,184,539
Jun 1, 202625.4625.5425.4125.51-0.43%2,128,374
May 29, 202625.6125.6825.5825.62+0.23%2,462,877
May 28, 202625.4825.5725.4425.56+0.35%2,604,820
May 27, 202625.4825.5225.4525.47+0.00%1,293,761
May 26, 202625.4925.5125.4525.47+0.51%2,811,847
May 22, 202625.3525.3625.2925.34+0.04%1,147,390
May 21, 202625.2225.3725.1725.33+0.20%3,592,360
May 20, 202625.0625.3225.0625.28+0.80%2,328,772
May 19, 202625.1025.1325.0525.08-0.71%2,267,262
May 18, 202625.2325.2725.1925.26+0.20%1,541,632
May 15, 202625.2725.2825.1925.21-1.02%1,696,178
May 14, 202625.5025.5225.4625.47-0.16%1,125,446
May 13, 202625.5025.5525.4825.51-0.04%2,133,003
May 12, 202625.5225.5425.4525.52-0.39%2,341,372
May 11, 202625.6525.6825.6025.62-0.35%1,847,578
May 8, 202625.7725.7725.7025.71+0.31%3,976,115
May 7, 202625.7725.7825.6125.63+0.00%4,268,171
May 6, 202625.5425.6425.5425.63+1.06%5,010,878
May 5, 202625.3325.3725.3225.36+0.36%2,831,399
May 4, 202625.3325.3725.2025.27-0.59%8,342,213
May 1, 202625.4425.5625.4225.42-0.55%3,304,322
Apr 30, 202625.4625.5925.4425.56+0.59%3,104,513
Apr 29, 202625.5625.5625.3925.41-0.90%4,066,046
Apr 28, 202625.6025.6825.5925.64-0.16%2,189,325
Apr 27, 202625.7725.7925.6625.68-0.23%1,797,759
Apr 24, 202625.6925.7725.6825.74+0.23%2,064,818
Apr 23, 202625.8025.8525.6225.68-0.66%3,751,542
Apr 22, 202625.9225.9325.8425.85-0.04%6,224,488
Apr 21, 202626.0226.0525.8625.86-0.81%2,956,810
Apr 20, 202626.0526.0725.9826.07-0.08%1,177,611
Apr 17, 202626.1426.1826.0826.09+0.66%3,289,767
Apr 16, 202625.9725.9725.8825.92-0.27%5,283,897
Apr 15, 202625.9926.0025.9525.99+0.00%2,026,108
Apr 14, 202625.9826.0325.9825.99+0.31%2,996,345
Apr 13, 202625.7525.9225.7425.91+0.39%3,975,207
Apr 10, 202625.8025.8425.7625.81+0.23%3,914,105
Apr 9, 202625.6325.8125.6325.75+0.23%3,728,167
Apr 8, 202625.6825.7225.6325.69+2.11%6,346,818
Apr 7, 202625.1225.1825.0325.16+0.20%2,482,982
Apr 6, 202625.1325.2025.1025.11+0.08%1,858,295
Apr 2, 202625.0025.1624.9925.09-0.08%3,212,761
Apr 1, 202625.0925.1825.0725.11+0.00%3,350,451
Mar 31, 202624.9725.1824.9325.11+1.13%6,491,573
Mar 30, 202624.8724.8924.8024.83-0.24%3,629,003
Mar 27, 202624.8824.9824.8424.89-0.28%3,017,685
Mar 26, 202625.0725.1324.9524.96-0.79%4,389,472
Mar 25, 202625.1525.2425.0925.16+0.44%7,078,269
Mar 24, 202624.9825.1124.9625.05-0.83%5,743,661
Mar 23, 202625.1325.3425.1125.26+1.32%8,564,906
Mar 20, 202625.1325.1424.9224.93-1.46%8,120,059
Mar 19, 202625.0525.3425.0225.30+0.64%7,475,158
Mar 18, 202625.2425.3325.1125.14-0.98%7,599,523
Mar 17, 202625.4025.4525.3825.39+0.24%4,235,565
Mar 16, 202625.2625.3725.2425.33+0.84%6,339,172
Mar 13, 202625.3225.3625.0925.12-0.83%4,226,290
Mar 12, 202625.5125.5225.3025.33-1.25%8,952,844
Mar 11, 202625.6925.7525.6125.65-0.43%2,753,703
Mar 10, 202625.7525.9125.7125.76+0.78%8,722,556
Mar 9, 202625.3425.5925.3025.56-0.12%8,273,683
Mar 6, 202625.4625.6325.4225.59-0.31%5,721,630
Mar 5, 202625.7425.8025.5925.67-0.77%9,128,667
Mar 4, 202625.8225.9125.8025.87+0.62%3,949,316
Mar 3, 202625.7025.7525.5125.71-1.76%14,559,123
Mar 2, 202626.1226.2426.0926.17-1.58%5,407,296
Feb 27, 202626.5426.5926.5226.59+0.04%3,967,778
Feb 26, 202626.6026.6126.4926.58-0.04%4,949,664
Feb 25, 202626.5626.6326.5526.59+0.38%3,915,434
Feb 24, 202626.4626.5426.4426.49+0.04%4,123,688
Feb 23, 202626.5126.5426.4726.48+0.04%2,049,532
Feb 20, 202626.4026.4726.3926.47+0.34%2,832,706
Feb 19, 202626.3526.4126.3426.38-0.23%3,927,551
Feb 18, 202626.4726.5326.4326.44-0.30%3,943,879
Feb 17, 202626.4726.5426.4226.52+0.15%3,154,383
Feb 13, 202626.5226.5326.4626.48-0.08%10,291,441
Feb 12, 202626.5426.5926.4826.50+0.04%7,077,607
Feb 11, 202626.4526.5126.4326.49+0.11%3,577,010
Feb 10, 202626.5026.5226.4426.46-0.04%3,429,563
Feb 9, 202626.4326.4926.4326.47+0.53%3,184,346
Feb 6, 202626.2926.3426.2926.33+0.61%6,939,259
Feb 5, 202626.2326.2626.1626.17-0.38%4,491,727
Feb 4, 202626.3226.3226.2126.27-0.08%4,529,374
Feb 3, 202626.3226.3526.2526.29+0.31%5,241,398
Feb 2, 202626.1926.2526.1726.21-0.34%7,189,172
Jan 30, 202626.4326.4626.2726.30-0.83%4,593,114
Jan 29, 202626.5526.5726.3826.52+0.00%4,927,748
Jan 28, 202626.5126.5326.4526.52-0.19%12,672,661
Jan 27, 202626.4026.5826.4026.57+0.83%9,386,561
Jan 26, 202626.3626.4126.3426.35+0.19%3,357,092
Jan 23, 202626.1926.3026.1826.30+0.38%2,702,114
Jan 22, 202626.0926.2126.0826.20+0.58%3,441,882
Jan 21, 202626.0326.0826.0226.05+0.27%3,222,487
Jan 20, 202625.9626.0125.9525.98+0.19%8,797,824
Jan 16, 202625.9225.9525.8825.93-0.23%1,372,721
Jan 15, 202625.9526.0025.9225.99+0.12%1,080,416
Jan 14, 202625.9525.9825.9425.96+0.04%1,391,238
Jan 13, 202625.9625.9725.9125.95-0.04%3,236,601
Jan 12, 202625.9125.9725.9025.96+0.39%9,269,572
Jan 9, 202625.8725.8925.8425.86-0.04%1,522,051
Jan 8, 202625.8625.9125.8425.87-0.23%5,755,620
Jan 7, 202625.9325.9425.9025.93-0.19%1,265,300
Jan 6, 202625.9525.9825.9325.98+0.27%1,957,631
Jan 5, 202625.8525.9325.8425.91+0.12%1,759,708
Jan 2, 202625.8825.8925.8525.88+0.23%1,375,702
Dec 31, 202525.8125.8425.7925.82+0.00%2,091,592
Dec 30, 202525.8125.8425.8025.82+0.31%1,325,195
Dec 29, 202525.7825.8025.7425.74-0.96%1,485,956
Dec 26, 202525.9926.0125.9625.99+0.04%1,451,098
Dec 24, 202525.9526.0025.9525.98+0.27%858,494
Dec 23, 202525.8425.9325.8425.91+0.31%3,220,487
Dec 22, 202525.8325.8525.8225.83+0.12%2,845,052
Dec 19, 202525.8025.8225.7925.80+0.19%1,898,282
Dec 18, 202525.7325.7725.7025.75+0.27%1,622,103
Dec 17, 202525.7225.7325.6625.68-0.27%1,802,026
Dec 16, 202525.7425.7825.7125.75+0.23%1,624,715
Dec 15, 202525.7325.7525.6825.69+0.04%2,864,450
Dec 12, 202525.7125.7425.6625.68-0.12%2,884,829
Dec 11, 202525.6725.7425.6625.71+0.35%3,924,526
Dec 10, 202525.5525.6225.5125.62+0.27%1,721,805
Dec 9, 202525.5525.5925.5425.55-0.08%1,420,763
Dec 8, 202525.6325.6425.5325.57-0.20%1,644,422
Dec 5, 202525.7025.7325.6125.62-0.27%4,460,094
Dec 4, 202525.7325.7525.6925.69-0.04%4,041,917
Dec 3, 202525.6625.7225.6425.70+0.39%3,511,989
Dec 2, 202525.5725.6025.5425.60+0.23%1,115,000
Dec 1, 202525.5925.6125.5325.54-0.23%1,630,554
Nov 28, 202525.5525.6025.5525.60-0.39%1,111,409
Nov 26, 202525.6225.7125.6125.70+0.27%915,474
Nov 25, 202525.5925.6525.5725.63+0.47%1,659,417
Nov 24, 202525.5225.5425.5025.51+0.24%2,295,918
Nov 21, 202525.4625.4725.3925.45-0.24%2,031,772
Nov 20, 202525.5825.6125.5125.51-0.16%1,728,487
Nov 19, 202525.6025.6225.5425.55-0.08%2,121,497
Nov 18, 202525.5725.6025.5425.57+0.04%2,303,173
Nov 17, 202525.5925.6125.5325.56-0.08%1,256,288
Nov 14, 202525.6125.6325.5825.58-0.16%1,586,495
Nov 13, 202525.6325.6725.6125.62+0.08%918,062
Nov 12, 202525.5825.6225.5725.60+0.08%1,400,518
Nov 11, 202525.5925.6025.5725.58+0.16%1,497,741
Nov 10, 202525.5125.5525.5025.54+0.27%1,033,398
Nov 7, 202525.4225.4825.4125.47+0.20%1,685,880
Nov 6, 202525.4225.4525.3825.42+0.24%1,048,778
Nov 5, 202525.3325.3625.3125.36+0.44%999,717
Nov 4, 202525.2925.3325.2525.25-0.47%1,731,041
Nov 3, 202525.3825.3925.3325.37-0.47%1,626,940
Oct 31, 202525.5125.5125.4525.49+0.04%1,293,030
Oct 30, 202525.4725.5125.4525.48-0.23%1,841,046
Oct 29, 202525.6525.6625.5225.54-0.43%4,311,404

Daily open, high, low, close and volume for VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC). Showing 250 trading days. Unadjusted prices.