VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
25.52
+0.21 (0.83%)
Jul 30, 2026, 12:21 PM EDT - Market open
EMLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25.44 | 25.52 | 25.43 | 25.51 | - | 0.79% | 1,677,417 |
| Jul 29, 2026 | 25.30 | 25.40 | 25.22 | 25.31 | 25.31 | -0.20% | 1,729,249 |
| Jul 28, 2026 | 25.31 | 25.40 | 25.30 | 25.36 | 25.36 | 0.28% | 1,176,860 |
| Jul 27, 2026 | 25.29 | 25.34 | 25.26 | 25.29 | 25.29 | 0.32% | 1,618,859 |
| Jul 24, 2026 | 25.19 | 25.26 | 25.17 | 25.21 | 25.21 | 0.24% | 2,476,356 |
| Jul 23, 2026 | 25.19 | 25.22 | 25.11 | 25.15 | 25.15 | -0.79% | 2,685,703 |
| Jul 22, 2026 | 25.36 | 25.39 | 25.33 | 25.35 | 25.35 | -0.08% | 867,929 |
| Jul 21, 2026 | 25.41 | 25.41 | 25.37 | 25.37 | 25.37 | - | 779,872 |
| Jul 20, 2026 | 25.39 | 25.40 | 25.35 | 25.37 | 25.37 | 0.04% | 855,277 |
| Jul 17, 2026 | 25.36 | 25.39 | 25.34 | 25.36 | 25.36 | -0.35% | 1,224,259 |
| Jul 16, 2026 | 25.47 | 25.49 | 25.45 | 25.45 | 25.45 | -0.35% | 1,231,082 |
| Jul 15, 2026 | 25.48 | 25.56 | 25.48 | 25.54 | 25.54 | 0.24% | 621,320 |
| Jul 14, 2026 | 25.51 | 25.54 | 25.46 | 25.48 | 25.48 | 0.35% | 1,252,387 |
| Jul 13, 2026 | 25.51 | 25.52 | 25.39 | 25.39 | 25.39 | -0.63% | 1,437,377 |
| Jul 10, 2026 | 25.50 | 25.58 | 25.49 | 25.55 | 25.55 | 0.43% | 949,414 |
| Jul 9, 2026 | 25.38 | 25.47 | 25.37 | 25.44 | 25.44 | 0.20% | 1,223,119 |
| Jul 8, 2026 | 25.38 | 25.40 | 25.29 | 25.39 | 25.39 | -0.35% | 1,568,098 |
| Jul 7, 2026 | 25.55 | 25.59 | 25.48 | 25.48 | 25.48 | -0.43% | 1,250,466 |
| Jul 6, 2026 | 25.49 | 25.59 | 25.46 | 25.59 | 25.59 | 0.51% | 2,953,846 |
| Jul 2, 2026 | 25.46 | 25.50 | 25.41 | 25.46 | 25.46 | 0.43% | 2,914,627 |
| Jul 1, 2026 | 25.33 | 25.40 | 25.33 | 25.35 | 25.35 | -0.26% | 2,413,661 |
| Jun 30, 2026 | 25.51 | 25.58 | 25.51 | 25.56 | 25.42 | -0.12% | 1,139,413 |
| Jun 29, 2026 | 25.54 | 25.59 | 25.52 | 25.59 | 25.45 | 0.24% | 1,375,944 |
| Jun 26, 2026 | 25.54 | 25.58 | 25.51 | 25.53 | 25.39 | 0.31% | 1,839,909 |
| Jun 25, 2026 | 25.46 | 25.50 | 25.41 | 25.45 | 25.31 | 0.32% | 3,665,252 |
| Jun 24, 2026 | 25.38 | 25.41 | 25.35 | 25.37 | 25.23 | -0.16% | 4,629,836 |
| Jun 23, 2026 | 25.43 | 25.47 | 25.38 | 25.41 | 25.27 | -0.59% | 3,510,311 |
| Jun 22, 2026 | 25.57 | 25.61 | 25.54 | 25.56 | 25.42 | -0.08% | 1,717,781 |
| Jun 18, 2026 | 25.60 | 25.64 | 25.57 | 25.58 | 25.44 | -0.04% | 1,296,648 |
| Jun 17, 2026 | 25.82 | 25.86 | 25.56 | 25.59 | 25.45 | -0.85% | 4,762,760 |
| Jun 16, 2026 | 25.79 | 25.82 | 25.76 | 25.81 | 25.66 | 0.23% | 2,819,612 |
| Jun 15, 2026 | 25.79 | 25.81 | 25.73 | 25.75 | 25.60 | 0.90% | 1,141,063 |
| Jun 12, 2026 | 25.51 | 25.57 | 25.47 | 25.52 | 25.38 | 0.28% | 1,144,425 |
| Jun 11, 2026 | 25.20 | 25.47 | 25.20 | 25.45 | 25.31 | 1.03% | 2,701,653 |
| Jun 10, 2026 | 25.21 | 25.27 | 25.19 | 25.19 | 25.05 | -0.12% | 1,708,361 |
| Jun 9, 2026 | 25.25 | 25.28 | 25.18 | 25.22 | 25.08 | 0.44% | 4,011,723 |
| Jun 8, 2026 | 25.16 | 25.18 | 25.10 | 25.11 | 24.97 | -0.16% | 2,529,400 |
| Jun 5, 2026 | 25.31 | 25.31 | 25.11 | 25.15 | 25.01 | -1.10% | 2,411,642 |
| Jun 4, 2026 | 25.45 | 25.47 | 25.42 | 25.43 | 25.29 | 0.12% | 2,575,259 |
| Jun 3, 2026 | 25.44 | 25.45 | 25.38 | 25.40 | 25.26 | -0.55% | 2,098,430 |
| Jun 2, 2026 | 25.54 | 25.57 | 25.51 | 25.54 | 25.40 | 0.12% | 1,184,538 |
| Jun 1, 2026 | 25.46 | 25.54 | 25.41 | 25.51 | 25.37 | 0.11% | 2,128,373 |
| May 29, 2026 | 25.61 | 25.68 | 25.58 | 25.62 | 25.34 | 0.23% | 2,462,876 |
| May 28, 2026 | 25.48 | 25.58 | 25.44 | 25.56 | 25.28 | 0.35% | 2,607,935 |
| May 27, 2026 | 25.48 | 25.53 | 25.46 | 25.47 | 25.19 | - | 1,293,761 |
| May 26, 2026 | 25.49 | 25.51 | 25.45 | 25.47 | 25.19 | 0.51% | 2,811,847 |
| May 22, 2026 | 25.35 | 25.37 | 25.29 | 25.34 | 25.06 | 0.04% | 1,147,389 |
| May 21, 2026 | 25.22 | 25.37 | 25.17 | 25.33 | 25.05 | 0.20% | 3,607,628 |
| May 20, 2026 | 25.06 | 25.32 | 25.06 | 25.28 | 25.00 | 0.80% | 2,328,772 |
| May 19, 2026 | 25.10 | 25.13 | 25.05 | 25.08 | 24.80 | -0.71% | 2,267,261 |