VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
24.22
-0.17 (-0.70%)
May 12, 2025, 4:00 PM - Market closed
EMLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.31 | 24.31 | 24.19 | 24.22 | 24.22 | -0.70% | 2,639,879 |
| May 9, 2025 | 24.40 | 24.41 | 24.37 | 24.39 | 24.39 | 0.37% | 1,221,226 |
| May 8, 2025 | 24.40 | 24.41 | 24.30 | 24.30 | 24.30 | -0.37% | 1,242,204 |
| May 7, 2025 | 24.41 | 24.44 | 24.37 | 24.39 | 24.39 | -0.37% | 517,901 |
| May 6, 2025 | 24.42 | 24.48 | 24.40 | 24.48 | 24.48 | - | 1,681,730 |
| May 5, 2025 | 24.53 | 24.53 | 24.45 | 24.48 | 24.48 | 0.20% | 4,378,813 |
| May 2, 2025 | 24.50 | 24.53 | 24.40 | 24.43 | 24.43 | 0.37% | 1,286,666 |
| May 1, 2025 | 24.39 | 24.39 | 24.28 | 24.34 | 24.34 | -0.53% | 1,222,773 |
| Apr 30, 2025 | 24.46 | 24.50 | 24.44 | 24.47 | 24.34 | -0.12% | 1,391,963 |
| Apr 29, 2025 | 24.48 | 24.51 | 24.47 | 24.50 | 24.37 | 0.16% | 1,330,309 |
| Apr 28, 2025 | 24.38 | 24.47 | 24.38 | 24.46 | 24.33 | 0.29% | 1,284,486 |
| Apr 25, 2025 | 24.31 | 24.39 | 24.30 | 24.39 | 24.26 | 0.16% | 4,128,951 |
| Apr 24, 2025 | 24.31 | 24.36 | 24.25 | 24.35 | 24.22 | 0.70% | 4,032,128 |
| Apr 23, 2025 | 24.30 | 24.33 | 24.16 | 24.18 | 24.05 | -0.21% | 962,282 |
| Apr 22, 2025 | 24.24 | 24.30 | 24.22 | 24.23 | 24.10 | -0.04% | 2,021,957 |
| Apr 21, 2025 | 24.22 | 24.28 | 24.19 | 24.24 | 24.11 | 0.41% | 2,633,920 |
| Apr 17, 2025 | 24.06 | 24.14 | 24.03 | 24.14 | 24.01 | 0.50% | 4,842,026 |
| Apr 16, 2025 | 23.96 | 24.06 | 23.96 | 24.02 | 23.90 | 0.59% | 2,630,320 |
| Apr 15, 2025 | 23.93 | 23.96 | 23.87 | 23.88 | 23.76 | -0.25% | 5,201,110 |
| Apr 14, 2025 | 23.91 | 23.99 | 23.90 | 23.94 | 23.82 | 0.08% | 1,023,920 |
| Apr 11, 2025 | 23.76 | 23.92 | 23.74 | 23.92 | 23.80 | 1.01% | 1,052,968 |
| Apr 10, 2025 | 23.63 | 23.74 | 23.59 | 23.68 | 23.56 | 0.13% | 944,431 |
| Apr 9, 2025 | 23.23 | 23.67 | 23.18 | 23.65 | 23.53 | 1.68% | 2,366,608 |
| Apr 8, 2025 | 23.47 | 23.51 | 23.23 | 23.26 | 23.14 | 0.30% | 3,233,970 |
| Apr 7, 2025 | 23.20 | 23.47 | 23.01 | 23.19 | 23.07 | -1.40% | 12,201,846 |
| Apr 4, 2025 | 23.81 | 23.83 | 23.52 | 23.52 | 23.40 | -1.88% | 4,709,366 |
| Apr 3, 2025 | 23.98 | 24.08 | 23.94 | 23.97 | 23.85 | 0.88% | 2,136,628 |
| Apr 2, 2025 | 23.80 | 23.80 | 23.73 | 23.76 | 23.64 | 0.08% | 726,565 |
| Apr 1, 2025 | 23.72 | 23.77 | 23.70 | 23.74 | 23.62 | -0.50% | 2,068,603 |
| Mar 31, 2025 | 23.86 | 23.86 | 23.79 | 23.86 | 23.61 | 0.21% | 1,473,214 |
| Mar 28, 2025 | 23.86 | 23.86 | 23.79 | 23.81 | 23.56 | -0.13% | 1,205,663 |
| Mar 27, 2025 | 23.81 | 23.89 | 23.81 | 23.84 | 23.59 | -0.04% | 4,053,398 |
| Mar 26, 2025 | 23.89 | 23.89 | 23.82 | 23.85 | 23.60 | -0.42% | 2,802,877 |
| Mar 25, 2025 | 23.96 | 23.99 | 23.93 | 23.95 | 23.70 | 0.38% | 787,666 |
| Mar 24, 2025 | 23.93 | 23.95 | 23.84 | 23.86 | 23.61 | -0.25% | 1,272,021 |
| Mar 21, 2025 | 23.92 | 23.94 | 23.90 | 23.92 | 23.67 | -0.25% | 1,239,803 |
| Mar 20, 2025 | 23.93 | 23.99 | 23.91 | 23.98 | 23.73 | -0.25% | 2,227,946 |
| Mar 19, 2025 | 24.03 | 24.09 | 23.97 | 24.04 | 23.79 | -0.33% | 3,983,264 |
| Mar 18, 2025 | 24.09 | 24.14 | 24.07 | 24.12 | 23.87 | -0.04% | 2,106,980 |
| Mar 17, 2025 | 24.11 | 24.17 | 24.10 | 24.13 | 23.88 | 0.29% | 3,277,526 |
| Mar 14, 2025 | 24.09 | 24.11 | 24.06 | 24.06 | 23.81 | 0.21% | 3,877,796 |
| Mar 13, 2025 | 23.93 | 24.02 | 23.92 | 24.01 | 23.76 | 0.13% | 1,323,378 |
| Mar 12, 2025 | 23.98 | 24.01 | 23.94 | 23.98 | 23.73 | -0.08% | 1,046,816 |
| Mar 11, 2025 | 23.97 | 24.02 | 23.91 | 24.00 | 23.75 | 0.59% | 3,819,672 |
| Mar 10, 2025 | 24.02 | 24.02 | 23.85 | 23.86 | 23.61 | -0.71% | 6,473,784 |
| Mar 7, 2025 | 24.06 | 24.08 | 23.99 | 24.03 | 23.78 | 0.04% | 1,780,377 |
| Mar 6, 2025 | 24.03 | 24.07 | 23.99 | 24.02 | 23.77 | -0.08% | 6,624,756 |
| Mar 5, 2025 | 23.94 | 24.05 | 23.93 | 24.04 | 23.79 | 1.09% | 1,301,341 |
| Mar 4, 2025 | 23.70 | 23.80 | 23.63 | 23.78 | 23.53 | 0.59% | 1,821,982 |
| Mar 3, 2025 | 23.69 | 23.73 | 23.61 | 23.64 | 23.39 | -0.08% | 1,399,144 |