Skip to main content
logo
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
25.57
+0.03 (0.12%)
Dec 2, 2025, 12:38 PM EST - Market open

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202525.5725.5825.5425.56-0.06%474,882
Dec 1, 202525.5925.6125.5325.5425.54-0.23%1,630,854
Nov 28, 202525.5525.6025.5525.6025.60-0.39%1,110,899
Nov 26, 202525.6225.7125.6125.7025.570.27%915,474
Nov 25, 202525.5925.6525.5725.6325.500.47%1,659,718
Nov 24, 202525.5225.5425.5025.5125.380.24%2,296,018
Nov 21, 202525.4625.4725.3925.4525.32-0.24%2,031,772
Nov 20, 202525.5825.6125.5125.5125.38-0.16%1,728,607
Nov 19, 202525.6025.6225.5425.5525.42-0.08%2,122,197
Nov 18, 202525.5725.6025.5425.5725.440.04%2,303,706
Nov 17, 202525.5925.6125.5325.5625.43-0.08%1,256,488
Nov 14, 202525.6125.6325.5825.5825.45-0.16%1,586,595
Nov 13, 202525.6325.6725.6125.6225.490.08%918,062
Nov 12, 202525.5825.6225.5725.6025.470.08%1,400,518
Nov 11, 202525.5925.6025.5725.5825.450.16%1,497,841
Nov 10, 202525.5125.5525.5025.5425.410.27%1,033,398
Nov 7, 202525.4225.4825.4125.4725.340.20%1,685,880
Nov 6, 202525.4225.4525.3825.4225.290.24%1,048,778
Nov 5, 202525.3325.3625.3125.3625.230.44%999,717
Nov 4, 202525.2925.3325.2525.2525.12-0.47%1,731,041
Nov 3, 202525.3825.3925.3325.3725.24-0.47%1,627,240
Oct 31, 202525.5125.5125.4525.4925.230.04%1,293,230
Oct 30, 202525.4725.5125.4525.4825.22-0.23%1,841,046
Oct 29, 202525.6525.6625.5225.5425.28-0.43%4,311,404
Oct 28, 202525.6025.6725.5825.6525.390.27%3,703,009
Oct 27, 202525.5825.6025.5725.5825.320.20%2,004,975
Oct 24, 202525.5525.5625.5225.5325.270.12%1,614,852
Oct 23, 202525.4825.5325.4725.5025.240.12%3,197,633
Oct 22, 202525.4825.5025.4525.4725.210.04%1,198,797
Oct 21, 202525.5125.5125.4525.4625.20-0.43%3,698,072
Oct 20, 202525.5425.5725.5225.5725.310.20%4,319,359
Oct 17, 202525.4825.5425.4625.5225.260.04%2,615,457
Oct 16, 202525.4725.5325.4625.5125.250.31%2,745,746
Oct 15, 202525.4025.4625.4025.4325.180.32%1,728,421
Oct 14, 202525.2625.3625.2625.3525.100.04%1,576,104
Oct 13, 202525.3525.3725.3125.3425.090.32%936,968
Oct 10, 202525.4025.4025.2325.2625.01-0.47%2,572,147
Oct 9, 202525.4425.4625.3425.3825.13-0.20%2,301,527
Oct 8, 202525.4025.4425.3925.4325.180.20%9,596,158
Oct 7, 202525.4225.4225.3725.3825.13-0.28%1,765,026
Oct 6, 202525.4125.4525.4025.4525.20-2,740,379
Oct 3, 202525.4325.4625.4125.4525.200.20%1,411,289
Oct 2, 202525.4425.4525.3425.4025.15-0.12%1,195,223
Oct 1, 202525.4625.4825.4125.4325.18-0.31%1,905,348
Sep 30, 202525.4925.5425.4825.5125.13-1,401,211
Sep 29, 202525.5125.5325.4925.5125.130.12%1,446,236
Sep 26, 202525.4425.4825.4325.4825.100.31%1,348,692
Sep 25, 202525.4525.4725.3825.4025.02-0.51%3,427,391
Sep 24, 202525.5325.5525.5025.5325.15-0.43%3,522,023
Sep 23, 202525.6525.6625.6125.6425.26-2,167,807