VanEck J.P. Morgan EM Local Currency Bond UCITS ETF (EPA:EMLC)
France · Delayed Price · Currency is EUR 61.26
+0.23 (0.37%)
Last updated: Sep 22, 2026, 2:58 PM CET
EPA:EMLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.04 | 61.26 | 61.04 | 61.26 | 61.26 | 0.36% | 120 |
| Sep 21, 2026 | 60.90 | 60.90 | 60.90 | 61.04 | 61.04 | 0.46% | - |
| Sep 18, 2026 | 60.92 | 60.92 | 60.92 | 60.76 | 60.76 | -0.25% | - |
| Sep 17, 2026 | 60.76 | 60.76 | 60.76 | 60.91 | 60.91 | 0.73% | - |
| Sep 16, 2026 | 60.50 | 60.50 | 60.50 | 60.48 | 60.48 | 0.09% | - |
| Sep 15, 2026 | 60.51 | 60.51 | 60.51 | 60.42 | 60.42 | -0.11% | - |
| Sep 14, 2026 | 61.02 | 61.02 | 60.40 | 60.49 | 60.49 | -0.52% | 276 |
| Sep 11, 2026 | 60.74 | 60.86 | 60.66 | 60.81 | 60.81 | 0.12% | 36 |
| Sep 10, 2026 | 60.84 | 60.87 | 60.71 | 60.74 | 60.74 | -0.30% | 62 |
| Sep 9, 2026 | 60.91 | 60.99 | 60.81 | 60.92 | 60.92 | -0.04% | 1,508 |
| Sep 8, 2026 | 60.98 | 60.98 | 60.98 | 60.94 | 60.94 | -0.17% | 25 |
| Sep 7, 2026 | 61.29 | 61.29 | 61.07 | 61.05 | 61.05 | - | 6 |
| Sep 4, 2026 | 60.89 | 60.89 | 60.89 | 61.05 | 61.05 | 0.22% | - |
| Sep 3, 2026 | 60.78 | 60.78 | 60.78 | 60.92 | 60.92 | 0.10% | - |
| Sep 2, 2026 | 60.73 | 60.73 | 60.68 | 60.85 | 60.85 | 0.21% | 188 |
| Sep 1, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.16% | - |
| Aug 31, 2026 | 60.89 | 60.89 | 60.77 | 60.63 | 60.63 | -0.28% | 113 |
| Aug 28, 2026 | 60.87 | 60.87 | 60.87 | 60.80 | 60.80 | -0.11% | - |
| Aug 27, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.29% | - |
| Aug 26, 2026 | 61.06 | 61.06 | 61.06 | 61.04 | 61.04 | 0.11% | - |
| Aug 25, 2026 | 60.86 | 61.28 | 60.86 | 60.97 | 60.97 | 0.15% | 120 |
| Aug 24, 2026 | 60.85 | 60.87 | 60.85 | 60.88 | 60.88 | 0.01% | 339 |
| Aug 21, 2026 | 60.78 | 60.78 | 60.78 | 60.88 | 60.88 | 0.26% | 8 |
| Aug 20, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.14% | - |
| Aug 19, 2026 | 60.92 | 60.92 | 60.85 | 60.80 | 60.80 | -0.07% | 354 |
| Aug 18, 2026 | 60.91 | 60.92 | 60.78 | 60.84 | 60.84 | -0.11% | 262 |
| Aug 17, 2026 | 60.92 | 60.97 | 60.92 | 60.91 | 60.91 | -0.06% | 85 |
| Aug 14, 2026 | 61.12 | 61.12 | 61.12 | 60.95 | 60.95 | -0.31% | - |
| Aug 13, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.08% | - |
| Aug 12, 2026 | 61.07 | 61.07 | 61.01 | 61.09 | 61.09 | 0.04% | 100 |
| Aug 11, 2026 | 61.03 | 61.03 | 60.94 | 61.06 | 61.06 | -0.13% | 105 |
| Aug 10, 2026 | 61.15 | 61.16 | 61.08 | 61.14 | 61.14 | 0.01% | 2 |
| Aug 7, 2026 | 61.24 | 61.24 | 61.24 | 61.14 | 61.14 | 0.13% | 1 |
| Aug 6, 2026 | 60.95 | 61.30 | 60.95 | 61.06 | 61.06 | 0.06% | 141 |
| Aug 5, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - | - |
| Aug 4, 2026 | 60.84 | 60.84 | 60.84 | 61.02 | 61.02 | 0.36% | - |
| Aug 3, 2026 | 60.68 | 60.81 | 60.68 | 60.80 | 60.80 | 0.13% | 42 |
| Jul 31, 2026 | 60.72 | 60.83 | 60.72 | 60.73 | 60.73 | 0.12% | 8 |
| Jul 30, 2026 | 60.61 | 60.61 | 60.61 | 60.66 | 60.66 | -0.22% | - |
| Jul 29, 2026 | 60.84 | 60.84 | 60.84 | 60.79 | 60.79 | -0.26% | - |
| Jul 28, 2026 | 61.01 | 61.01 | 61.01 | 60.95 | 60.95 | -0.01% | - |
| Jul 27, 2026 | 60.56 | 60.92 | 60.56 | 60.95 | 60.95 | 0.33% | 87 |
| Jul 24, 2026 | 60.58 | 60.61 | 60.58 | 60.75 | 60.75 | 0.35% | 110 |
| Jul 23, 2026 | 60.82 | 60.82 | 60.67 | 60.54 | 60.54 | -0.54% | 46 |
| Jul 22, 2026 | 60.88 | 60.88 | 60.88 | 60.87 | 60.87 | -0.17% | - |
| Jul 21, 2026 | 61.00 | 61.00 | 61.00 | 60.97 | 60.97 | 0.06% | - |
| Jul 20, 2026 | 60.72 | 60.97 | 60.72 | 60.93 | 60.93 | 0.33% | 16 |
| Jul 17, 2026 | 60.86 | 60.86 | 60.86 | 60.73 | 60.73 | -0.28% | 15 |
| Jul 16, 2026 | 60.85 | 60.93 | 60.76 | 60.90 | 60.90 | -0.20% | 104 |
| Jul 15, 2026 | 61.04 | 61.04 | 60.98 | 61.02 | 61.02 | -0.05% | 36 |