Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
24.12
+0.10 (0.42%)
Apr 17, 2025, 4:00 PM EDT - Market closed

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202524.0624.1424.0324.1424.140.50%4,842,026
Apr 16, 202523.9624.0623.9624.0224.020.59%2,630,320
Apr 15, 202523.9323.9623.8723.8823.88-0.25%5,201,110
Apr 14, 202523.9123.9923.9023.9423.940.08%1,023,920
Apr 11, 202523.7623.9223.7423.9223.921.01%1,052,968
Apr 10, 202523.6323.7423.5923.6823.680.13%944,431
Apr 9, 202523.2323.6723.1823.6523.651.68%2,366,608
Apr 8, 202523.4723.5123.2323.2623.260.30%3,233,970
Apr 7, 202523.2023.4723.0123.1923.19-1.40%12,201,846
Apr 4, 202523.8123.8323.5223.5223.52-1.88%4,709,366
Apr 3, 202523.9824.0823.9423.9723.970.88%2,136,628
Apr 2, 202523.8023.8023.7323.7623.760.08%726,565
Apr 1, 202523.7223.7723.7023.7423.74-0.50%2,068,603
Mar 31, 202523.8623.8623.7923.8623.730.21%1,473,214
Mar 28, 202523.8623.8623.7923.8123.68-0.13%1,205,663
Mar 27, 202523.8123.8923.8123.8423.71-0.04%4,053,398
Mar 26, 202523.8923.8923.8223.8523.72-0.42%2,802,877
Mar 25, 202523.9623.9923.9323.9523.820.38%787,666
Mar 24, 202523.9323.9523.8423.8623.73-0.25%1,272,021
Mar 21, 202523.9223.9423.9023.9223.79-0.25%1,239,803
Mar 20, 202523.9323.9923.9123.9823.85-0.25%2,227,946
Mar 19, 202524.0324.0923.9724.0423.91-0.33%3,983,264
Mar 18, 202524.0924.1424.0724.1223.99-0.04%2,106,980
Mar 17, 202524.1124.1724.1024.1324.000.29%3,277,526
Mar 14, 202524.0924.1124.0624.0623.930.21%3,877,796
Mar 13, 202523.9324.0223.9224.0123.880.13%1,323,378
Mar 12, 202523.9824.0123.9423.9823.85-0.08%1,046,816
Mar 11, 202523.9724.0223.9124.0023.870.59%3,819,672
Mar 10, 202524.0224.0223.8523.8623.73-0.71%6,473,784
Mar 7, 202524.0624.0823.9924.0323.900.04%1,780,377
Mar 6, 202524.0324.0723.9924.0223.89-0.08%6,624,756
Mar 5, 202523.9424.0523.9324.0423.911.09%1,301,341
Mar 4, 202523.7023.8023.6323.7823.650.59%1,821,982
Mar 3, 202523.6923.7323.6123.6423.51-0.08%1,399,144
Feb 28, 202523.7823.7823.6223.6623.42-0.34%2,115,538
Feb 27, 202523.8123.8223.7323.7423.50-0.67%1,777,855
Feb 26, 202523.8923.9723.8723.9023.66-0.04%1,602,313
Feb 25, 202523.9123.9323.8623.9123.670.21%1,036,591
Feb 24, 202523.8823.9123.8523.8623.620.04%2,136,836
Feb 21, 202523.8723.9223.8423.8523.61-0.17%2,376,107
Feb 20, 202523.8223.9123.8123.8923.650.59%1,087,761
Feb 19, 202523.7423.7723.7023.7523.51-0.29%2,144,511
Feb 18, 202523.7623.8623.7623.8223.58-0.17%966,923
Feb 14, 202523.8923.9023.8523.8623.620.46%1,759,157
Feb 13, 202523.5923.7623.5923.7523.510.93%1,720,422
Feb 12, 202523.5523.6423.4923.5323.29-0.30%1,032,028
Feb 11, 202523.5923.6223.5823.6023.360.04%760,525
Feb 10, 202523.6023.6123.5623.5923.35-1,000,877
Feb 7, 202523.7023.7323.5623.5923.35-0.42%5,821,429
Feb 6, 202523.6423.7223.6223.6923.450.17%1,872,731