Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
24.76
+0.10 (0.41%)
Jun 4, 2025, 4:00 PM - Market closed

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202524.7324.7824.7124.7624.760.41%1,949,483
Jun 3, 202524.6524.6824.6224.6624.66-0.20%2,381,321
Jun 2, 202524.6424.7124.6324.7124.710.12%7,725,401
May 30, 202524.7224.7224.6524.6824.56-0.44%3,049,215
May 29, 202524.7524.8124.7324.7924.670.61%1,334,103
May 28, 202524.6924.7124.6424.6424.52-0.32%3,747,893
May 27, 202524.7324.7424.7024.7224.60-0.04%1,784,631
May 23, 202524.6324.7424.6224.7324.610.86%2,878,640
May 22, 202524.5124.5624.4924.5224.40-0.20%1,730,914
May 21, 202524.6024.6424.5624.5724.450.12%5,420,102
May 20, 202524.5024.5524.4824.5424.420.08%2,162,478
May 19, 202524.4524.5424.4524.5224.400.57%1,082,021
May 16, 202524.3824.4024.3124.3824.26-0.04%611,517
May 15, 202524.4124.4124.3624.3924.270.37%1,241,163
May 14, 202524.3924.4024.3024.3024.18-0.33%1,545,068
May 13, 202524.3124.3824.2724.3824.260.66%2,068,975
May 12, 202524.3124.3124.1924.2224.10-0.70%2,639,879
May 9, 202524.4024.4124.3724.3924.270.37%1,221,226
May 8, 202524.4024.4124.3024.3024.18-0.37%1,242,204
May 7, 202524.4124.4424.3724.3924.27-0.37%517,901
May 6, 202524.4224.4824.4024.4824.36-1,681,730
May 5, 202524.5324.5324.4524.4824.360.20%4,378,813
May 2, 202524.5024.5324.4024.4324.310.37%1,286,666
May 1, 202524.3924.3924.2824.3424.22-0.53%1,222,773
Apr 30, 202524.4624.5024.4424.4724.22-0.12%1,391,963
Apr 29, 202524.4824.5124.4724.5024.250.16%1,330,309
Apr 28, 202524.3824.4724.3824.4624.210.29%1,284,486
Apr 25, 202524.3124.3924.3024.3924.140.16%4,128,951
Apr 24, 202524.3124.3624.2524.3524.100.70%4,032,128
Apr 23, 202524.3024.3324.1624.1823.94-0.21%962,282
Apr 22, 202524.2424.3024.2224.2323.99-0.04%2,021,957
Apr 21, 202524.2224.2824.1924.2424.000.41%2,633,920
Apr 17, 202524.0624.1424.0324.1423.900.50%4,842,026
Apr 16, 202523.9624.0623.9624.0223.780.59%2,630,320
Apr 15, 202523.9323.9623.8723.8823.64-0.25%5,201,110
Apr 14, 202523.9123.9923.9023.9423.700.08%1,023,920
Apr 11, 202523.7623.9223.7423.9223.681.01%1,052,968
Apr 10, 202523.6323.7423.5923.6823.440.13%944,431
Apr 9, 202523.2323.6723.1823.6523.411.68%2,366,608
Apr 8, 202523.4723.5123.2323.2623.030.30%3,233,970
Apr 7, 202523.2023.4723.0123.1922.96-1.40%12,201,846
Apr 4, 202523.8123.8323.5223.5223.28-1.88%4,709,366
Apr 3, 202523.9824.0823.9423.9723.730.88%2,136,628
Apr 2, 202523.8023.8023.7323.7623.520.08%726,565
Apr 1, 202523.7223.7723.7023.7423.50-0.50%2,068,603
Mar 31, 202523.8623.8623.7923.8623.490.21%1,473,214
Mar 28, 202523.8623.8623.7923.8123.44-0.13%1,205,663
Mar 27, 202523.8123.8923.8123.8423.47-0.04%4,053,398
Mar 26, 202523.8923.8923.8223.8523.48-0.42%2,802,877
Mar 25, 202523.9623.9923.9323.9523.580.38%787,666