VanEck J.P. Morgan EM Local Currency Bond UCITS ETF (ETR:EM1C)
Germany · Delayed Price · Currency is EUR 56.29
-0.06 (-0.10%)
Sep 10, 2025, 4:10 PM CET
ETR:EM1C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 56.33 | 56.41 | 56.29 | 56.33 | 56.33 | -0.04% | 1,407 |
| Sep 9, 2025 | 56.12 | 56.35 | 56.12 | 56.35 | 56.35 | 0.25% | 2,062 |
| Sep 8, 2025 | 56.13 | 56.37 | 56.13 | 56.21 | 56.21 | 0.14% | 2,502 |
| Sep 5, 2025 | 56.30 | 56.30 | 56.11 | 56.13 | 56.13 | -0.14% | 1,855 |
| Sep 4, 2025 | 56.13 | 56.29 | 56.13 | 56.21 | 56.21 | 0.18% | 3,302 |
| Sep 3, 2025 | 56.08 | 56.24 | 56.08 | 56.11 | 56.11 | 0.05% | 3,476 |
| Sep 2, 2025 | 56.00 | 56.15 | 55.95 | 56.08 | 56.08 | 0.05% | 2,415 |
| Sep 1, 2025 | 56.03 | 56.07 | 55.95 | 56.05 | 56.05 | -0.09% | 1,345 |
| Aug 29, 2025 | 56.19 | 56.19 | 56.06 | 56.10 | 56.10 | -0.21% | 1,221 |
| Aug 28, 2025 | 56.23 | 56.34 | 56.17 | 56.22 | 56.22 | -0.16% | 4,358 |
| Aug 27, 2025 | 56.15 | 56.40 | 56.15 | 56.31 | 56.31 | 0.02% | 3,124 |
| Aug 26, 2025 | 56.32 | 56.43 | 56.18 | 56.30 | 56.30 | 0.07% | 2,869 |
| Aug 25, 2025 | 56.13 | 56.27 | 56.13 | 56.26 | 56.26 | 0.29% | 1,591 |
| Aug 22, 2025 | 56.16 | 56.30 | 56.10 | 56.10 | 56.10 | -0.05% | 735 |
| Aug 21, 2025 | 56.06 | 56.19 | 56.03 | 56.13 | 56.13 | 0.11% | 749 |
| Aug 20, 2025 | 55.97 | 56.13 | 55.97 | 56.07 | 56.07 | 0.09% | 2,715 |
| Aug 19, 2025 | 56.02 | 56.08 | 56.01 | 56.02 | 56.02 | -0.12% | 834 |
| Aug 18, 2025 | 55.93 | 56.09 | 55.93 | 56.09 | 56.09 | 0.12% | 1,332 |
| Aug 15, 2025 | 56.12 | 56.18 | 55.93 | 56.02 | 56.02 | -0.23% | 5,930 |
| Aug 14, 2025 | 56.18 | 56.29 | 56.02 | 56.15 | 56.15 | 0.12% | 672 |
| Aug 13, 2025 | 55.99 | 56.20 | 55.95 | 56.08 | 56.08 | 0.16% | 1,604 |
| Aug 12, 2025 | 56.25 | 56.25 | 55.94 | 55.99 | 55.99 | -0.37% | 1,621 |
| Aug 11, 2025 | 55.99 | 56.23 | 55.99 | 56.20 | 56.20 | 0.21% | 935 |
| Aug 8, 2025 | 56.08 | 56.19 | 56.00 | 56.08 | 56.08 | 0.11% | 1,025 |
| Aug 7, 2025 | 55.85 | 56.09 | 55.73 | 56.02 | 56.02 | 0.20% | 2,100 |
| Aug 6, 2025 | 55.97 | 56.15 | 55.81 | 55.91 | 55.91 | -0.13% | 3,289 |
| Aug 5, 2025 | 56.06 | 56.17 | 55.98 | 55.98 | 55.98 | 0.05% | 1,511 |
| Aug 4, 2025 | 55.78 | 55.99 | 55.78 | 55.95 | 55.95 | 0.02% | 4,178 |
| Aug 1, 2025 | 55.99 | 56.08 | 55.84 | 55.94 | 55.94 | -0.29% | 8,819 |
| Jul 31, 2025 | 56.13 | 56.19 | 56.02 | 56.10 | 56.10 | 0.16% | 1,400 |
| Jul 30, 2025 | 55.76 | 56.13 | 55.76 | 56.01 | 56.01 | 0.29% | 4,369 |
| Jul 29, 2025 | 55.85 | 55.91 | 55.78 | 55.85 | 55.85 | 0.36% | 2,503 |
| Jul 28, 2025 | 55.39 | 55.69 | 55.39 | 55.65 | 55.65 | 0.38% | 1,074 |
| Jul 25, 2025 | 55.47 | 55.51 | 55.40 | 55.44 | 55.44 | 0.07% | 2,390 |
| Jul 24, 2025 | 55.50 | 55.54 | 55.40 | 55.40 | 55.40 | -0.49% | 886 |
| Jul 23, 2025 | 55.40 | 55.67 | 55.40 | 55.67 | 55.67 | 0.29% | 976 |
| Jul 22, 2025 | 55.58 | 55.66 | 55.51 | 55.51 | 55.51 | -0.09% | 1,998 |
| Jul 21, 2025 | 55.77 | 55.77 | 55.56 | 55.56 | 55.56 | -0.23% | 1,480 |
| Jul 18, 2025 | 55.72 | 55.74 | 55.65 | 55.69 | 55.69 | -0.14% | 905 |
| Jul 17, 2025 | 55.79 | 55.79 | 55.71 | 55.77 | 55.77 | 0.60% | 825 |
| Jul 16, 2025 | 55.70 | 55.80 | 55.44 | 55.44 | 55.44 | -0.52% | 4,533 |
| Jul 15, 2025 | 55.48 | 55.73 | 55.48 | 55.73 | 55.73 | 0.67% | 3,938 |
| Jul 14, 2025 | 55.41 | 55.50 | 55.36 | 55.36 | 55.36 | -0.05% | 861 |
| Jul 11, 2025 | 55.44 | 55.47 | 55.36 | 55.39 | 55.39 | -0.22% | 6,089 |
| Jul 10, 2025 | 55.24 | 55.54 | 55.24 | 55.51 | 55.51 | 0.11% | 4,493 |
| Jul 9, 2025 | 55.22 | 55.46 | 55.22 | 55.45 | 55.45 | 0.22% | 1,820 |
| Jul 8, 2025 | 55.29 | 55.42 | 55.24 | 55.33 | 55.33 | -0.04% | 2,548 |
| Jul 7, 2025 | 55.24 | 55.48 | 55.24 | 55.35 | 55.35 | -0.13% | 2,634 |
| Jul 4, 2025 | 55.42 | 55.53 | 55.36 | 55.42 | 55.42 | -0.09% | 2,492 |
| Jul 3, 2025 | 55.28 | 55.50 | 55.25 | 55.47 | 55.47 | 0.23% | 5,571 |