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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202525.6025.6725.5825.6525.650.27%3,648,356
Oct 27, 202525.5825.6025.5725.5825.580.20%2,004,975
Oct 24, 202525.5525.5625.5225.5325.530.12%1,614,852
Oct 23, 202525.4825.5325.4725.5025.500.12%3,197,633
Oct 22, 202525.4825.5025.4525.4725.470.04%1,198,797
Oct 21, 202525.5125.5125.4525.4625.46-0.43%3,698,072
Oct 20, 202525.5425.5725.5225.5725.570.20%4,319,359
Oct 17, 202525.4825.5425.4625.5225.520.04%2,615,457
Oct 16, 202525.4725.5325.4625.5125.510.31%2,745,746
Oct 15, 202525.4025.4625.4025.4325.430.32%1,728,421
Oct 14, 202525.2625.3625.2625.3525.350.04%1,576,104
Oct 13, 202525.3525.3725.3125.3425.340.32%936,968
Oct 10, 202525.4025.4025.2325.2625.26-0.47%2,572,147
Oct 9, 202525.4425.4625.3425.3825.38-0.20%2,301,527
Oct 8, 202525.4025.4425.3925.4325.430.20%9,596,158
Oct 7, 202525.4225.4225.3725.3825.38-0.28%1,765,026
Oct 6, 202525.4125.4525.4025.4525.45-2,740,379
Oct 3, 202525.4325.4625.4125.4525.450.20%1,411,289
Oct 2, 202525.4425.4525.3425.4025.40-0.12%1,195,223
Oct 1, 202525.4625.4825.4125.4325.43-0.31%1,905,348
Sep 30, 202525.4925.5425.4825.5125.39-1,401,211
Sep 29, 202525.5125.5325.4925.5125.390.12%1,446,236
Sep 26, 202525.4425.4825.4325.4825.360.31%1,348,692
Sep 25, 202525.4525.4725.3825.4025.28-0.51%3,427,391
Sep 24, 202525.5325.5525.5025.5325.40-0.43%3,522,023
Sep 23, 202525.6525.6625.6125.6425.51-2,167,807
Sep 22, 202525.6425.6525.5925.6425.510.12%3,065,945
Sep 19, 202525.5825.6125.5525.6125.480.04%1,526,306
Sep 18, 202525.6025.6325.5325.6025.47-0.27%3,337,501
Sep 17, 202525.6825.8025.6225.6725.54-0.08%4,797,312
Sep 16, 202525.6425.7025.6125.6925.560.35%4,655,500
Sep 15, 202525.5825.6225.5625.6025.470.39%2,479,926
Sep 12, 202525.4825.5225.4625.5025.38-0.04%2,222,260
Sep 11, 202525.4225.5225.4025.5125.390.51%3,415,372
Sep 10, 202525.3625.4125.3625.3825.260.16%1,081,709
Sep 9, 202525.3825.4325.3225.3425.22-0.12%1,952,068
Sep 8, 202525.3625.3925.3225.3725.250.16%2,497,146
Sep 5, 202525.3525.3925.3225.3325.210.64%1,162,916
Sep 4, 202525.1725.1825.1325.1725.05-1,584,108
Sep 3, 202525.1525.2025.1325.1725.050.16%1,590,232
Sep 2, 202525.0825.1525.0725.1325.01-0.91%1,405,613
Aug 29, 202525.2925.3625.2725.3625.10-0.04%1,644,253
Aug 28, 202525.3125.3825.3125.3725.110.36%2,300,092
Aug 27, 202525.1925.3025.1825.2825.02-0.20%1,742,712
Aug 26, 202525.3325.3425.2925.3325.070.24%2,728,164
Aug 25, 202525.3725.3825.2525.2725.01-0.51%2,992,824
Aug 22, 202525.2125.4425.1825.4025.140.87%2,897,349
Aug 21, 202525.2525.2525.1525.1824.92-0.32%1,506,681
Aug 20, 202525.2725.2825.2425.2625.000.16%1,434,416
Aug 19, 202525.2425.2625.2125.2224.96-0.16%1,652,308