Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
23.85
-0.04 (-0.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.8723.9223.8423.8523.85-0.17%2,376,107
Feb 20, 202523.8223.9123.8123.8923.890.59%1,087,761
Feb 19, 202523.7423.7723.7023.7523.75-0.29%2,144,511
Feb 18, 202523.7623.8623.7623.8223.82-0.17%966,923
Feb 14, 202523.8923.9023.8523.8623.860.46%1,759,157
Feb 13, 202523.5923.7623.5923.7523.750.93%1,720,422
Feb 12, 202523.5523.6423.4923.5323.53-0.30%1,032,028
Feb 11, 202523.5923.6223.5823.6023.600.04%760,525
Feb 10, 202523.6023.6123.5623.5923.59-1,000,877
Feb 7, 202523.7023.7323.5623.5923.59-0.42%5,821,429
Feb 6, 202523.6423.7223.6223.6923.690.17%1,872,731
Feb 5, 202523.6823.7023.6423.6523.650.13%1,066,757
Feb 4, 202523.5823.6723.5423.6223.620.68%2,232,508
Feb 3, 202523.3723.4823.2623.4623.46-0.42%1,295,212
Jan 31, 202523.7023.7423.5623.5623.44-0.80%2,383,644
Jan 30, 202523.7223.8123.7023.7523.630.34%1,243,897
Jan 29, 202523.6823.7023.5923.6723.550.04%2,637,974
Jan 28, 202523.6623.7023.6423.6623.54-0.21%1,582,982
Jan 27, 202523.7823.7823.6623.7123.59-0.42%1,058,317
Jan 24, 202523.7923.8823.7823.8123.690.76%3,057,300
Jan 23, 202523.6423.6723.5323.6323.510.17%1,491,693
Jan 22, 202523.5823.6423.5023.5923.470.64%10,938,700
Jan 21, 202523.3323.4423.3223.4423.321.34%2,521,390
Jan 17, 202523.1123.1923.0823.1323.010.13%1,386,482
Jan 16, 202523.1223.1823.0823.1022.98-0.35%1,335,535
Jan 15, 202523.2623.2623.1323.1823.060.30%2,477,920
Jan 14, 202523.1123.1123.0323.1122.990.57%1,713,834
Jan 13, 202522.9623.0022.9422.9822.86-0.22%1,552,327
Jan 10, 202523.1023.1323.0323.0322.91-0.78%2,132,327
Jan 8, 202523.1523.2123.1223.2123.09-0.17%965,868
Jan 7, 202523.3023.3123.2223.2523.13-0.04%1,148,664
Jan 6, 202523.2023.3223.2023.2623.140.48%935,787
Jan 3, 202523.1723.1923.1323.1523.03-590,782
Jan 2, 202523.1523.1723.1023.1523.030.17%728,317
Dec 31, 202423.1623.1823.0823.1122.99-0.30%878,451
Dec 30, 202423.2423.2423.1623.1823.06-0.30%928,442
Dec 27, 202423.2423.2823.2223.2523.13-0.43%1,503,296
Dec 26, 202423.3523.3823.3423.3523.10-0.13%766,456
Dec 24, 202423.3723.3823.3523.3823.130.17%332,454
Dec 23, 202423.4223.4223.3223.3423.09-0.55%1,058,027
Dec 20, 202423.4323.5223.4223.4723.220.77%826,970
Dec 19, 202423.3223.3323.2523.2923.040.13%2,651,733
Dec 18, 202423.5823.6023.2523.2623.01-1.44%1,330,681
Dec 17, 202423.5923.6323.5523.6023.35-0.21%1,067,088
Dec 16, 202423.7123.7323.6423.6523.40-0.25%1,534,149
Dec 13, 202423.7323.7523.7023.7123.46-0.13%753,322
Dec 12, 202423.8223.8623.7323.7423.49-0.38%897,553
Dec 11, 202423.8423.8623.8023.8323.58-547,453
Dec 10, 202423.8123.8623.7923.8323.58-1,990,373
Dec 9, 202423.8623.9023.8223.8323.580.21%754,812
Dec 6, 202423.8223.8423.7723.7823.53-0.13%1,716,330
Dec 5, 202423.8023.8423.7623.8123.560.51%1,698,852
Dec 4, 202423.6623.7523.6523.6923.440.08%739,748
Dec 3, 202423.6623.7023.6423.6723.42-0.04%646,252
Dec 2, 202423.6223.7023.5923.6823.43-0.92%1,316,905
Nov 29, 202423.8023.9123.8023.9023.520.25%459,921
Nov 27, 202423.8323.8523.7823.8423.460.38%2,362,263
Nov 26, 202423.7623.7723.7023.7523.37-0.42%2,636,827
Nov 25, 202423.9023.9023.8023.8523.470.72%1,703,406
Nov 22, 202423.7023.7123.6623.6823.30-0.17%1,436,588
Nov 21, 202423.7723.8023.6823.7223.34-0.17%818,005
Nov 20, 202423.7323.7723.7323.7623.38-0.29%794,746
Nov 19, 202423.7923.8323.7723.8323.45-1,124,405
Nov 18, 202423.7423.8323.7423.8323.450.68%1,345,853
Nov 15, 202423.6623.7123.6023.6723.290.25%582,972
Nov 14, 202423.6623.7123.5823.6123.23-0.17%1,129,331
Nov 13, 202423.7523.7523.6123.6523.27-0.13%2,096,771
Nov 12, 202423.7623.7823.6323.6823.30-0.80%3,182,779
Nov 11, 202423.8723.8823.8123.8723.49-0.71%987,540
Nov 8, 202424.1524.1523.9724.0423.66-0.99%2,048,347
Nov 7, 202424.1724.3024.1424.2823.891.68%3,120,562
Nov 6, 202423.7623.9323.6923.8823.50-1.16%1,970,315
Nov 5, 202424.0624.1624.0424.1623.770.50%536,298
Nov 4, 202424.0624.0924.0124.0423.660.84%2,106,015
Nov 1, 202424.0224.0323.8423.8423.46-1.28%586,528
Oct 31, 202424.1624.1724.0924.1523.630.08%1,068,461
Oct 30, 202424.1024.1524.0824.1323.61-0.08%1,508,276
Oct 29, 202424.1424.1924.1124.1523.63-0.17%1,063,872
Oct 28, 202424.2224.2224.1624.1923.67-0.17%776,585
Oct 25, 202424.3224.3224.2124.2323.71-0.16%913,099
Oct 24, 202424.2524.3024.2224.2723.750.33%2,356,137
Oct 23, 202424.2124.2224.1424.1923.67-0.53%602,373
Oct 22, 202424.3924.4024.3224.3223.80-0.16%1,289,649
Oct 21, 202424.4124.4224.3424.3623.84-0.41%1,184,387
Oct 18, 202424.5524.5824.4624.4623.94-0.08%437,107
Oct 17, 202424.4524.4824.4024.4823.96-0.16%1,506,679
Oct 16, 202424.5024.5624.4924.5223.99-0.16%1,310,611
Oct 15, 202424.6524.6524.5324.5624.03-0.37%2,571,416
Oct 14, 202424.6624.7124.6124.6524.12-0.36%1,784,949
Oct 11, 202424.7024.7424.6824.7424.210.28%1,189,793
Oct 10, 202424.6724.6924.6224.6724.140.16%478,364
Oct 9, 202424.6824.7224.6224.6324.10-0.28%2,113,264
Oct 8, 202424.7424.7424.6624.7024.17-0.08%572,042
Oct 7, 202424.7524.7824.6824.7224.19-0.16%864,300
Oct 4, 202424.8024.8624.7424.7624.23-0.72%2,727,793
Oct 3, 202425.0025.0024.9224.9424.41-0.80%1,341,490
Oct 2, 202425.1225.1625.0925.1424.60-0.12%900,713
Oct 1, 202425.2325.2325.1025.1724.63-0.91%2,172,174
Sep 30, 202425.5225.5225.3725.4024.74-0.39%1,123,246
Sep 27, 202425.5225.5525.4925.5024.83-1,525,762