VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
25.65
+0.07 (0.27%)
Oct 28, 2025, 4:00 PM EDT - Market closed
EMLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.60 | 25.67 | 25.58 | 25.65 | 25.65 | 0.27% | 3,648,356 |
| Oct 27, 2025 | 25.58 | 25.60 | 25.57 | 25.58 | 25.58 | 0.20% | 2,004,975 |
| Oct 24, 2025 | 25.55 | 25.56 | 25.52 | 25.53 | 25.53 | 0.12% | 1,614,852 |
| Oct 23, 2025 | 25.48 | 25.53 | 25.47 | 25.50 | 25.50 | 0.12% | 3,197,633 |
| Oct 22, 2025 | 25.48 | 25.50 | 25.45 | 25.47 | 25.47 | 0.04% | 1,198,797 |
| Oct 21, 2025 | 25.51 | 25.51 | 25.45 | 25.46 | 25.46 | -0.43% | 3,698,072 |
| Oct 20, 2025 | 25.54 | 25.57 | 25.52 | 25.57 | 25.57 | 0.20% | 4,319,359 |
| Oct 17, 2025 | 25.48 | 25.54 | 25.46 | 25.52 | 25.52 | 0.04% | 2,615,457 |
| Oct 16, 2025 | 25.47 | 25.53 | 25.46 | 25.51 | 25.51 | 0.31% | 2,745,746 |
| Oct 15, 2025 | 25.40 | 25.46 | 25.40 | 25.43 | 25.43 | 0.32% | 1,728,421 |
| Oct 14, 2025 | 25.26 | 25.36 | 25.26 | 25.35 | 25.35 | 0.04% | 1,576,104 |
| Oct 13, 2025 | 25.35 | 25.37 | 25.31 | 25.34 | 25.34 | 0.32% | 936,968 |
| Oct 10, 2025 | 25.40 | 25.40 | 25.23 | 25.26 | 25.26 | -0.47% | 2,572,147 |
| Oct 9, 2025 | 25.44 | 25.46 | 25.34 | 25.38 | 25.38 | -0.20% | 2,301,527 |
| Oct 8, 2025 | 25.40 | 25.44 | 25.39 | 25.43 | 25.43 | 0.20% | 9,596,158 |
| Oct 7, 2025 | 25.42 | 25.42 | 25.37 | 25.38 | 25.38 | -0.28% | 1,765,026 |
| Oct 6, 2025 | 25.41 | 25.45 | 25.40 | 25.45 | 25.45 | - | 2,740,379 |
| Oct 3, 2025 | 25.43 | 25.46 | 25.41 | 25.45 | 25.45 | 0.20% | 1,411,289 |
| Oct 2, 2025 | 25.44 | 25.45 | 25.34 | 25.40 | 25.40 | -0.12% | 1,195,223 |
| Oct 1, 2025 | 25.46 | 25.48 | 25.41 | 25.43 | 25.43 | -0.31% | 1,905,348 |
| Sep 30, 2025 | 25.49 | 25.54 | 25.48 | 25.51 | 25.39 | - | 1,401,211 |
| Sep 29, 2025 | 25.51 | 25.53 | 25.49 | 25.51 | 25.39 | 0.12% | 1,446,236 |
| Sep 26, 2025 | 25.44 | 25.48 | 25.43 | 25.48 | 25.36 | 0.31% | 1,348,692 |
| Sep 25, 2025 | 25.45 | 25.47 | 25.38 | 25.40 | 25.28 | -0.51% | 3,427,391 |
| Sep 24, 2025 | 25.53 | 25.55 | 25.50 | 25.53 | 25.40 | -0.43% | 3,522,023 |
| Sep 23, 2025 | 25.65 | 25.66 | 25.61 | 25.64 | 25.51 | - | 2,167,807 |
| Sep 22, 2025 | 25.64 | 25.65 | 25.59 | 25.64 | 25.51 | 0.12% | 3,065,945 |
| Sep 19, 2025 | 25.58 | 25.61 | 25.55 | 25.61 | 25.48 | 0.04% | 1,526,306 |
| Sep 18, 2025 | 25.60 | 25.63 | 25.53 | 25.60 | 25.47 | -0.27% | 3,337,501 |
| Sep 17, 2025 | 25.68 | 25.80 | 25.62 | 25.67 | 25.54 | -0.08% | 4,797,312 |
| Sep 16, 2025 | 25.64 | 25.70 | 25.61 | 25.69 | 25.56 | 0.35% | 4,655,500 |
| Sep 15, 2025 | 25.58 | 25.62 | 25.56 | 25.60 | 25.47 | 0.39% | 2,479,926 |
| Sep 12, 2025 | 25.48 | 25.52 | 25.46 | 25.50 | 25.38 | -0.04% | 2,222,260 |
| Sep 11, 2025 | 25.42 | 25.52 | 25.40 | 25.51 | 25.39 | 0.51% | 3,415,372 |
| Sep 10, 2025 | 25.36 | 25.41 | 25.36 | 25.38 | 25.26 | 0.16% | 1,081,709 |
| Sep 9, 2025 | 25.38 | 25.43 | 25.32 | 25.34 | 25.22 | -0.12% | 1,952,068 |
| Sep 8, 2025 | 25.36 | 25.39 | 25.32 | 25.37 | 25.25 | 0.16% | 2,497,146 |
| Sep 5, 2025 | 25.35 | 25.39 | 25.32 | 25.33 | 25.21 | 0.64% | 1,162,916 |
| Sep 4, 2025 | 25.17 | 25.18 | 25.13 | 25.17 | 25.05 | - | 1,584,108 |
| Sep 3, 2025 | 25.15 | 25.20 | 25.13 | 25.17 | 25.05 | 0.16% | 1,590,232 |
| Sep 2, 2025 | 25.08 | 25.15 | 25.07 | 25.13 | 25.01 | -0.91% | 1,405,613 |
| Aug 29, 2025 | 25.29 | 25.36 | 25.27 | 25.36 | 25.10 | -0.04% | 1,644,253 |
| Aug 28, 2025 | 25.31 | 25.38 | 25.31 | 25.37 | 25.11 | 0.36% | 2,300,092 |
| Aug 27, 2025 | 25.19 | 25.30 | 25.18 | 25.28 | 25.02 | -0.20% | 1,742,712 |
| Aug 26, 2025 | 25.33 | 25.34 | 25.29 | 25.33 | 25.07 | 0.24% | 2,728,164 |
| Aug 25, 2025 | 25.37 | 25.38 | 25.25 | 25.27 | 25.01 | -0.51% | 2,992,824 |
| Aug 22, 2025 | 25.21 | 25.44 | 25.18 | 25.40 | 25.14 | 0.87% | 2,897,349 |
| Aug 21, 2025 | 25.25 | 25.25 | 25.15 | 25.18 | 24.92 | -0.32% | 1,506,681 |
| Aug 20, 2025 | 25.27 | 25.28 | 25.24 | 25.26 | 25.00 | 0.16% | 1,434,416 |
| Aug 19, 2025 | 25.24 | 25.26 | 25.21 | 25.22 | 24.96 | -0.16% | 1,652,308 |