Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
23.19
-0.07 (-0.28%)
Jan 8, 2025, 1:39 PM EST - Market open

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202523.3023.3123.2223.2523.25-0.04%1,148,664
Jan 6, 202523.2023.3223.2023.2623.260.48%935,787
Jan 3, 202523.1723.1923.1323.1523.15-590,782
Jan 2, 202523.1523.1723.1023.1523.150.17%728,317
Dec 31, 202423.1623.1823.0823.1123.11-0.30%878,451
Dec 30, 202423.2423.2423.1623.1823.18-0.30%928,442
Dec 27, 202423.2423.2823.2223.2523.25-0.43%1,503,296
Dec 26, 202423.3523.3823.3423.3523.22-0.13%766,456
Dec 24, 202423.3723.3823.3523.3823.250.17%332,454
Dec 23, 202423.4223.4223.3223.3423.21-0.55%1,058,027
Dec 20, 202423.4323.5223.4223.4723.340.77%826,970
Dec 19, 202423.3223.3323.2523.2923.160.13%2,651,733
Dec 18, 202423.5823.6023.2523.2623.13-1.44%1,330,681
Dec 17, 202423.5923.6323.5523.6023.47-0.21%1,067,088
Dec 16, 202423.7123.7323.6423.6523.52-0.25%1,534,149
Dec 13, 202423.7323.7523.7023.7123.58-0.13%753,322
Dec 12, 202423.8223.8623.7323.7423.61-0.38%897,553
Dec 11, 202423.8423.8623.8023.8323.70-547,453
Dec 10, 202423.8123.8623.7923.8323.70-1,990,373
Dec 9, 202423.8623.9023.8223.8323.700.21%754,812
Dec 6, 202423.8223.8423.7723.7823.65-0.13%1,716,330
Dec 5, 202423.8023.8423.7623.8123.680.51%1,698,852
Dec 4, 202423.6623.7523.6523.6923.560.08%739,748
Dec 3, 202423.6623.7023.6423.6723.54-0.04%646,252
Dec 2, 202423.6223.7023.5923.6823.55-0.92%1,316,905
Nov 29, 202423.8023.9123.8023.9023.640.25%459,921
Nov 27, 202423.8323.8523.7823.8423.580.38%2,362,263
Nov 26, 202423.7623.7723.7023.7523.49-0.42%2,636,827
Nov 25, 202423.9023.9023.8023.8523.590.72%1,703,406
Nov 22, 202423.7023.7123.6623.6823.42-0.17%1,436,588
Nov 21, 202423.7723.8023.6823.7223.46-0.17%818,005
Nov 20, 202423.7323.7723.7323.7623.50-0.29%794,746
Nov 19, 202423.7923.8323.7723.8323.57-1,124,405
Nov 18, 202423.7423.8323.7423.8323.570.68%1,345,853
Nov 15, 202423.6623.7123.6023.6723.410.25%582,972
Nov 14, 202423.6623.7123.5823.6123.35-0.17%1,129,331
Nov 13, 202423.7523.7523.6123.6523.39-0.13%2,096,771
Nov 12, 202423.7623.7823.6323.6823.42-0.80%3,182,779
Nov 11, 202423.8723.8823.8123.8723.61-0.71%987,540
Nov 8, 202424.1524.1523.9724.0423.78-0.99%2,048,347
Nov 7, 202424.1724.3024.1424.2824.011.68%3,120,562
Nov 6, 202423.7623.9323.6923.8823.62-1.16%1,970,315
Nov 5, 202424.0624.1624.0424.1623.900.50%536,298
Nov 4, 202424.0624.0924.0124.0423.780.84%2,106,015
Nov 1, 202424.0224.0323.8423.8423.58-1.28%586,528
Oct 31, 202424.1624.1724.0924.1523.750.08%1,068,461
Oct 30, 202424.1024.1524.0824.1323.73-0.08%1,508,276
Oct 29, 202424.1424.1924.1124.1523.75-0.17%1,063,872
Oct 28, 202424.2224.2224.1624.1923.79-0.17%776,585
Oct 25, 202424.3224.3224.2124.2323.83-0.16%913,099
Oct 24, 202424.2524.3024.2224.2723.870.33%2,356,137
Oct 23, 202424.2124.2224.1424.1923.79-0.53%602,373
Oct 22, 202424.3924.4024.3224.3223.92-0.16%1,289,649
Oct 21, 202424.4124.4224.3424.3623.96-0.41%1,184,387
Oct 18, 202424.5524.5824.4624.4624.06-0.08%437,107
Oct 17, 202424.4524.4824.4024.4824.08-0.16%1,506,679
Oct 16, 202424.5024.5624.4924.5224.12-0.16%1,310,611
Oct 15, 202424.6524.6524.5324.5624.16-0.37%2,571,416
Oct 14, 202424.6624.7124.6124.6524.25-0.36%1,784,949
Oct 11, 202424.7024.7424.6824.7424.330.28%1,189,793
Oct 10, 202424.6724.6924.6224.6724.270.16%478,364
Oct 9, 202424.6824.7224.6224.6324.23-0.28%2,113,264
Oct 8, 202424.7424.7424.6624.7024.30-0.08%572,042
Oct 7, 202424.7524.7824.6824.7224.31-0.16%864,300
Oct 4, 202424.8024.8624.7424.7624.35-0.72%2,727,793
Oct 3, 202425.0025.0024.9224.9424.53-0.80%1,341,490
Oct 2, 202425.1225.1625.0925.1424.73-0.12%900,713
Oct 1, 202425.2325.2325.1025.1724.76-0.91%2,172,174
Sep 30, 202425.5225.5225.3725.4024.86-0.39%1,123,246
Sep 27, 202425.5225.5525.4925.5024.96-1,525,762
Sep 26, 202425.4425.5225.3925.5024.960.75%2,139,584
Sep 25, 202425.4425.4525.3125.3124.77-0.51%1,719,491
Sep 24, 202425.4025.4525.3825.4424.900.79%1,569,562
Sep 23, 202425.2925.2925.2425.2424.71-0.20%848,604
Sep 20, 202425.3025.3125.2425.2924.75-804,212
Sep 19, 202425.2525.3025.2025.2924.750.60%3,306,280
Sep 18, 202425.2225.3625.1325.1424.610.04%1,740,701
Sep 17, 202425.1025.1825.0825.1324.600.16%1,610,227
Sep 16, 202425.1025.1325.0725.0924.560.28%896,410
Sep 13, 202425.0025.0725.0025.0224.490.52%3,519,989
Sep 12, 202424.7724.9024.7724.8924.360.48%711,900
Sep 11, 202424.6924.7824.6824.7724.250.36%835,742
Sep 10, 202424.7124.7124.6624.6824.16-0.24%610,128
Sep 9, 202424.7324.7524.7024.7424.22-0.12%634,868
Sep 6, 202424.8424.8824.7324.7724.25-0.12%1,341,080
Sep 5, 202424.8024.8124.7424.8024.280.53%1,529,968
Sep 4, 202424.6024.7324.6024.6724.150.49%293,036
Sep 3, 202424.6224.6224.5424.5524.03-0.89%648,192
Aug 30, 202424.8324.8524.7624.7724.12-0.24%612,806
Aug 29, 202424.8224.8724.7924.8324.17-0.20%422,318
Aug 28, 202424.9224.9724.8524.8824.22-0.48%309,712
Aug 27, 202424.9725.0224.9625.0024.34-0.12%420,091
Aug 26, 202425.0425.0725.0025.0324.37-0.20%1,277,289
Aug 23, 202424.8425.1024.8325.0824.421.54%1,951,132
Aug 22, 202424.8224.8224.6824.7024.05-0.88%1,209,350
Aug 21, 202424.9424.9824.8924.9224.26-0.20%1,493,201
Aug 20, 202424.9324.9824.9324.9724.310.16%1,039,359
Aug 19, 202424.8024.9524.8024.9324.270.65%1,199,342
Aug 16, 202424.7524.7924.7124.7724.120.36%985,770
Aug 15, 202424.6424.7324.6424.6824.03-0.28%699,280