Skip to main content
logo
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
25.50
-0.01 (-0.04%)
Sep 12, 2025, 4:00 PM EDT - Market closed

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.4825.5225.4625.5025.50-0.04%2,222,260
Sep 11, 202525.4225.5225.4025.5125.510.51%3,415,372
Sep 10, 202525.3625.4125.3625.3825.380.16%1,081,709
Sep 9, 202525.3825.4325.3225.3425.34-0.12%1,952,068
Sep 8, 202525.3625.3925.3225.3725.370.16%2,497,146
Sep 5, 202525.3525.3925.3225.3325.330.64%1,162,916
Sep 4, 202525.1725.1825.1325.1725.17-1,584,108
Sep 3, 202525.1525.2025.1325.1725.170.16%1,590,232
Sep 2, 202525.0825.1525.0725.1325.13-0.91%1,405,613
Aug 29, 202525.2925.3625.2725.3625.23-0.04%1,644,253
Aug 28, 202525.3125.3825.3125.3725.240.36%2,300,092
Aug 27, 202525.1925.3025.1825.2825.15-0.20%1,742,712
Aug 26, 202525.3325.3425.2925.3325.200.24%2,728,164
Aug 25, 202525.3725.3825.2525.2725.14-0.51%2,992,824
Aug 22, 202525.2125.4425.1825.4025.270.87%2,897,349
Aug 21, 202525.2525.2525.1525.1825.05-0.32%1,506,681
Aug 20, 202525.2725.2825.2425.2625.130.16%1,434,416
Aug 19, 202525.2425.2625.2125.2225.09-0.16%1,652,308
Aug 18, 202525.3025.3025.2325.2625.13-0.28%2,303,428
Aug 15, 202525.3325.3325.3025.3325.200.32%6,988,035
Aug 14, 202525.2625.2825.2025.2525.12-0.39%1,666,864
Aug 13, 202525.3525.3925.3525.3525.220.24%1,177,538
Aug 12, 202525.1925.3125.1925.2925.160.52%1,107,071
Aug 11, 202525.1625.1825.1225.1625.03-0.20%1,198,395
Aug 8, 202525.2225.2525.2025.2125.080.16%1,023,310
Aug 7, 202525.2325.2325.1325.1725.040.12%2,385,871
Aug 6, 202525.0925.1525.0725.1425.010.40%1,471,599
Aug 5, 202524.9925.0524.9725.0424.910.16%1,410,276
Aug 4, 202525.0325.0424.9725.0024.870.12%2,172,032
Aug 1, 202525.0025.0124.9024.9724.840.40%5,187,549
Jul 31, 202524.8724.9324.8524.8724.61-0.08%1,767,866
Jul 30, 202524.9724.9924.8624.8924.63-0.80%2,609,450
Jul 29, 202525.0125.0924.9925.0924.820.12%1,333,183
Jul 28, 202525.1425.1525.0325.0624.79-0.71%7,482,389
Jul 25, 202525.2625.2625.2225.2424.97-0.36%1,333,251
Jul 24, 202525.3225.3325.3025.3325.06-0.08%2,601,195
Jul 23, 202525.2825.3625.2725.3525.080.20%1,415,812
Jul 22, 202525.2525.3225.2525.3025.030.24%2,337,770
Jul 21, 202525.2025.2625.1825.2424.970.40%2,230,769
Jul 18, 202525.2025.2025.1325.1424.870.12%968,748
Jul 17, 202525.0625.1125.0325.1124.84-0.12%2,261,216
Jul 16, 202525.0525.1825.0325.1424.870.36%2,309,853
Jul 15, 202525.1825.1825.0425.0524.78-0.24%3,668,135
Jul 14, 202525.1225.1325.0725.1124.84-0.12%2,326,854
Jul 11, 202525.1525.1625.1225.1424.87-0.20%2,608,520
Jul 10, 202525.1925.2025.1325.1924.92-0.08%2,744,607
Jul 9, 202525.1925.2125.1725.2124.940.08%1,695,433
Jul 8, 202525.1625.2025.1225.1924.920.20%6,512,663
Jul 7, 202525.3325.3325.1325.1424.87-0.63%3,014,248
Jul 3, 202525.2925.3325.2725.3025.03-0.04%2,207,901