Home

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

24.52
+0.14 (0.57%)
NYSE · Last Trade: May 19th, 4:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/16/202524.3824.4024.3124.38611,51724.38
5/15/202524.4124.4124.3624.391,241,16324.39
5/14/202524.3924.4024.3024.301,545,06824.30
5/13/202524.3124.3824.2724.382,068,97524.38
5/12/202524.3124.3124.1924.222,639,87924.22
5/09/202524.4024.4124.3724.391,221,22624.39
5/08/202524.4024.4124.3024.301,242,20424.30
5/07/202524.4124.4424.3624.39517,90124.39
5/06/202524.4224.4824.4024.481,681,73024.48
5/05/202524.5324.5324.4524.484,378,81424.48
5/02/202524.5024.5324.4024.431,286,66624.43
5/01/202524.3924.3924.2824.341,222,77324.34
4/30/202524.4624.5024.4324.471,391,96324.47
4/29/202524.4824.5124.4724.501,330,30924.50
4/28/202524.3824.4624.3824.461,284,48624.46
4/25/202524.3124.3924.3024.394,128,95224.39
4/24/202524.3124.3624.2524.354,032,12924.35
4/23/202524.3024.3324.1624.18961,55724.18
4/22/202524.2424.3024.2224.232,021,95724.23
4/21/202524.2224.2824.1924.242,633,92024.24
4/17/202524.0624.1424.0324.144,842,02624.14
4/16/202523.9624.0623.9624.022,630,31824.02
4/15/202523.9323.9623.8723.885,201,11223.88
4/14/202523.9123.9823.9023.941,023,92023.94
4/11/202523.7623.9223.7423.921,053,00923.92
4/10/202523.6323.7323.5923.68944,43123.68
4/09/202523.2323.6623.1823.652,366,60823.65
4/08/202523.4723.5123.2323.263,233,97023.26
4/07/202523.2023.4623.0023.1912,201,84623.19
4/04/202523.8123.8223.5223.524,709,36623.52
4/03/202523.9824.0823.9423.972,136,66623.97
4/02/202523.8023.8023.7323.76726,56523.76
4/01/202523.7223.7723.7023.742,068,60323.74
3/31/202523.8623.8623.7923.861,473,24223.73
3/28/202523.8623.8623.7923.811,205,66323.68
3/27/202523.8123.8923.8123.844,053,39923.71
3/26/202523.8923.8923.8223.852,802,87723.72
3/25/202523.9623.9923.9323.95787,66623.82
3/24/202523.9323.9523.8423.861,272,02123.73
3/21/202523.9223.9423.8923.921,248,85723.79
3/20/202523.9323.9923.9123.982,227,94623.85
3/19/202524.0324.0923.9724.043,983,26323.91
3/18/202524.0924.1424.0724.122,106,98023.99
3/17/202524.1124.1724.0924.133,277,52624.00
3/14/202524.0924.1124.0624.063,877,79623.93
3/13/202523.9324.0223.9224.011,323,37823.88
3/12/202523.9824.0123.9423.981,046,81623.85
3/11/202523.9724.0223.9124.003,819,66823.87
3/10/202524.0224.0223.8523.866,473,78523.73
3/07/202524.0624.0823.9924.031,780,37723.90
3/06/202524.0324.0723.9824.026,624,75623.89
3/05/202523.9424.0523.9324.041,301,34123.91
3/04/202523.7023.8023.6323.781,821,98223.65
3/03/202523.6923.7323.6123.641,399,12923.51
2/28/202523.7823.7823.6223.662,115,53823.42
2/27/202523.8123.8223.7323.741,777,85523.50
2/26/202523.8923.9623.8723.901,602,31323.66
2/25/202523.9123.9323.8623.911,036,59123.67
2/24/202523.8823.9123.8523.862,136,83623.62
2/21/202523.8723.9223.8423.852,376,10723.61
2/20/202523.8223.9123.8123.891,087,76023.65
2/19/202523.7423.7723.7023.752,144,41123.51