Home

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

24.93
+0.18 (0.75%)
NYSE · Last Trade: Aug 1st, 3:31 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202524.8724.9324.8524.871,767,86624.87
7/30/202524.9724.9924.8624.892,609,45024.89
7/29/202525.0125.0924.9925.091,333,18325.09
7/28/202525.1425.1525.0325.067,482,39025.06
7/25/202525.2625.2625.2225.241,333,25125.24
7/24/202525.3225.3325.3025.332,601,19525.33
7/23/202525.2825.3625.2725.351,415,80725.35
7/22/202525.2525.3225.2525.302,337,76925.30
7/21/202525.2025.2525.1825.242,230,76925.24
7/18/202525.2025.2025.1325.14968,74825.14
7/17/202525.0625.1125.0325.112,261,20425.11
7/16/202525.0525.1825.0225.142,309,85325.14
7/15/202525.1825.1825.0425.053,668,16025.05
7/14/202525.1225.1325.0725.112,326,85425.11
7/11/202525.1525.1625.1125.142,608,52025.14
7/10/202525.1925.2025.1325.192,744,60725.19
7/09/202525.1925.2125.1725.211,695,39325.21
7/08/202525.1625.2025.1225.196,512,66425.19
7/07/202525.3325.3325.1325.143,014,24825.14
7/03/202525.2925.3325.2725.302,207,90125.30
7/02/202525.2225.3125.2025.315,538,46625.31
7/01/202525.2625.2925.2025.239,037,48625.23
6/30/202525.2025.3525.2025.352,684,70825.23
6/27/202525.1825.2425.1425.181,081,13925.06
6/26/202525.1925.2325.1625.192,358,09925.07
6/25/202525.0125.1025.0025.082,084,67624.96
6/24/202524.9925.0924.9825.071,970,46824.95
6/23/202524.7324.8824.7124.872,477,39424.75
6/20/202524.8824.8824.8124.832,642,95324.71
6/18/202524.8424.9024.8024.832,266,88024.71
6/17/202524.9124.9124.8024.803,624,35124.68
6/16/202524.9524.9924.8824.893,395,81824.77
6/13/202524.7624.8724.7324.851,744,02624.73
6/12/202524.9424.9724.9224.956,484,58824.83
6/11/202524.8324.8924.7724.855,614,45424.73
6/10/202524.8224.8324.7524.762,234,10324.64
6/09/202524.7524.7924.7424.771,385,53824.65
6/06/202524.7324.7524.6924.753,100,99824.63
6/05/202524.8624.8624.7524.791,561,82624.67
6/04/202524.7324.7824.7124.761,949,48324.64
6/03/202524.6524.6824.6124.662,381,32124.54
6/02/202524.6424.7124.6324.717,725,40124.59
5/30/202524.7224.7224.6524.683,049,21524.44
5/29/202524.7524.8124.7324.791,334,10324.55
5/28/202524.6924.7124.6424.643,747,89324.40
5/27/202524.7324.7424.7024.721,784,63124.48
5/23/202524.6324.7424.6224.732,878,64024.49
5/22/202524.5124.5524.4924.521,730,91324.28
5/21/202524.6024.6424.5624.575,420,10324.33
5/20/202524.5024.5524.4824.542,162,47824.30
5/19/202524.4524.5424.4524.521,081,96124.28
5/16/202524.3824.4024.3124.38611,51724.14
5/15/202524.4124.4124.3624.391,241,16324.15
5/14/202524.3924.4024.3024.301,545,06824.06
5/13/202524.3124.3824.2724.382,068,97524.14
5/12/202524.3124.3124.1924.222,639,87923.98
5/09/202524.4024.4124.3724.391,221,22624.15
5/08/202524.4024.4124.3024.301,242,20424.06
5/07/202524.4124.4424.3624.39517,90124.15
5/06/202524.4224.4824.4024.481,681,73024.24
5/05/202524.5324.5324.4524.484,378,81424.24
5/02/202524.5024.5324.4024.431,286,66624.19
5/01/202524.3924.3924.2824.341,222,77324.10