Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
23.68
-0.04 (-0.17%)
Nov 22, 2024, 4:00 PM EST - Market closed

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.7023.7123.6623.6823.68-0.17%1,436,588
Nov 21, 202423.7723.8023.6823.7223.72-0.17%818,005
Nov 20, 202423.7323.7723.7323.7623.76-0.29%794,746
Nov 19, 202423.7923.8323.7723.8323.83-1,124,405
Nov 18, 202423.7423.8323.7423.8323.830.68%1,345,853
Nov 15, 202423.6623.7123.6023.6723.670.25%582,972
Nov 14, 202423.6623.7123.5823.6123.61-0.17%1,129,331
Nov 13, 202423.7523.7523.6123.6523.65-0.13%2,096,771
Nov 12, 202423.7623.7823.6323.6823.68-0.80%3,182,779
Nov 11, 202423.8723.8823.8123.8723.87-0.71%987,540
Nov 8, 202424.1524.1523.9724.0424.04-0.99%2,048,347
Nov 7, 202424.1724.3024.1424.2824.281.68%3,120,562
Nov 6, 202423.7623.9323.6923.8823.88-1.16%1,970,315
Nov 5, 202424.0624.1624.0424.1624.160.50%536,298
Nov 4, 202424.0624.0924.0124.0424.040.84%2,106,015
Nov 1, 202424.0224.0323.8423.8423.84-1.28%586,528
Oct 31, 202424.1624.1724.0924.1524.020.08%1,068,461
Oct 30, 202424.1024.1524.0824.1324.00-0.08%1,508,276
Oct 29, 202424.1424.1924.1124.1524.02-0.17%1,063,872
Oct 28, 202424.2224.2224.1624.1924.06-0.17%776,585
Oct 25, 202424.3224.3224.2124.2324.10-0.16%913,099
Oct 24, 202424.2524.3024.2224.2724.140.33%2,356,137
Oct 23, 202424.2124.2224.1424.1924.06-0.53%602,373
Oct 22, 202424.3924.4024.3224.3224.19-0.16%1,289,649
Oct 21, 202424.4124.4224.3424.3624.23-0.41%1,184,387
Oct 18, 202424.5524.5824.4624.4624.33-0.08%437,107
Oct 17, 202424.4524.4824.4024.4824.35-0.16%1,506,679
Oct 16, 202424.5024.5624.4924.5224.38-0.16%1,310,611
Oct 15, 202424.6524.6524.5324.5624.42-0.37%2,571,416
Oct 14, 202424.6624.7124.6124.6524.51-0.36%1,784,949
Oct 11, 202424.7024.7424.6824.7424.600.28%1,189,793
Oct 10, 202424.6724.6924.6224.6724.530.16%478,364
Oct 9, 202424.6824.7224.6224.6324.49-0.28%2,113,264
Oct 8, 202424.7424.7424.6624.7024.56-0.08%572,042
Oct 7, 202424.7524.7824.6824.7224.58-0.16%864,300
Oct 4, 202424.8024.8624.7424.7624.62-0.72%2,727,793
Oct 3, 202425.0025.0024.9224.9424.80-0.80%1,341,490
Oct 2, 202425.1225.1625.0925.1425.00-0.12%900,713
Oct 1, 202425.2325.2325.1025.1725.03-0.91%2,172,174
Sep 30, 202425.5225.5225.3725.4025.14-0.39%1,123,246
Sep 27, 202425.5225.5525.4925.5025.24-1,525,762
Sep 26, 202425.4425.5225.3925.5025.240.75%2,139,584
Sep 25, 202425.4425.4525.3125.3125.05-0.51%1,719,491
Sep 24, 202425.4025.4525.3825.4425.180.79%1,569,562
Sep 23, 202425.2925.2925.2425.2424.98-0.20%848,604
Sep 20, 202425.3025.3125.2425.2925.03-804,212
Sep 19, 202425.2525.3025.2025.2925.030.60%3,306,280
Sep 18, 202425.2225.3625.1325.1424.880.04%1,740,701
Sep 17, 202425.1025.1825.0825.1324.870.16%1,610,227
Sep 16, 202425.1025.1325.0725.0924.830.28%896,410
Sep 13, 202425.0025.0725.0025.0224.760.52%3,519,989
Sep 12, 202424.7724.9024.7724.8924.630.48%711,900
Sep 11, 202424.6924.7824.6824.7724.510.36%835,742
Sep 10, 202424.7124.7124.6624.6824.42-0.24%610,128
Sep 9, 202424.7324.7524.7024.7424.48-0.12%634,868
Sep 6, 202424.8424.8824.7324.7724.51-0.12%1,341,080
Sep 5, 202424.8024.8124.7424.8024.540.53%1,529,968
Sep 4, 202424.6024.7324.6024.6724.410.49%293,036
Sep 3, 202424.6224.6224.5424.5524.30-0.89%648,192
Aug 30, 202424.8324.8524.7624.7724.38-0.24%612,806
Aug 29, 202424.8224.8724.7924.8324.44-0.20%422,318
Aug 28, 202424.9224.9724.8524.8824.49-0.48%309,712
Aug 27, 202424.9725.0224.9625.0024.61-0.12%420,091
Aug 26, 202425.0425.0725.0025.0324.64-0.20%1,277,289
Aug 23, 202424.8425.1024.8325.0824.691.54%1,951,132
Aug 22, 202424.8224.8224.6824.7024.31-0.88%1,209,350
Aug 21, 202424.9424.9824.8924.9224.53-0.20%1,493,201
Aug 20, 202424.9324.9824.9324.9724.580.16%1,039,359
Aug 19, 202424.8024.9524.8024.9324.540.65%1,199,342
Aug 16, 202424.7524.7924.7124.7724.380.36%985,770
Aug 15, 202424.6424.7324.6424.6824.29-0.28%699,280
Aug 14, 202424.7124.8424.7124.7524.360.32%1,953,970
Aug 13, 202424.5824.6924.5724.6724.280.86%535,730
Aug 12, 202424.4924.5324.4624.4624.08-0.08%396,601
Aug 9, 202424.4624.5024.4424.4824.100.58%1,072,322
Aug 8, 202424.2324.3524.2224.3423.960.62%484,916
Aug 7, 202424.2524.2824.1824.1923.810.04%828,350
Aug 6, 202424.2024.2624.1824.1823.80-0.12%1,924,481
Aug 5, 202424.2224.2624.1424.2123.83-0.37%1,601,873
Aug 2, 202424.2624.3124.2324.3023.921.08%817,796
Aug 1, 202424.1524.2124.0324.0423.66-0.70%1,938,479
Jul 31, 202424.2324.2524.1724.2123.700.50%4,835,984
Jul 30, 202424.0924.1224.0424.0923.590.08%745,129
Jul 29, 202424.1324.1324.0024.0723.57-0.29%452,587
Jul 26, 202424.1724.1824.1424.1423.640.33%864,063
Jul 25, 202424.0824.1124.0424.0623.560.12%680,768
Jul 24, 202424.1024.1224.0224.0323.53-0.54%2,463,895
Jul 23, 202424.1924.2024.1424.1623.65-0.21%431,980
Jul 22, 202424.1624.2424.1624.2123.700.25%335,617
Jul 19, 202424.2124.2224.1224.1523.65-0.21%551,246
Jul 18, 202424.3124.3224.1924.2023.69-0.82%643,100
Jul 17, 202424.4024.4124.3424.4023.89-0.12%827,710
Jul 16, 202424.3924.4324.3724.4323.920.25%740,393
Jul 15, 202424.3524.3924.3224.3723.86-0.33%672,379
Jul 12, 202424.3624.4624.3424.4523.940.58%547,686
Jul 11, 202424.3224.3524.2724.3123.800.66%355,477
Jul 10, 202424.1724.1924.1424.1523.650.25%1,256,698
Jul 9, 202424.0424.1024.0424.0923.590.21%1,318,779
Jul 8, 202424.0124.0624.0124.0423.540.12%1,487,289
Jul 5, 202423.9424.0323.9024.0123.510.63%1,279,210