VanEck J. P. Morgan EM Local Currency Bond ET (EMLC)

25.40
-0.14 (-0.55%)
NYSE· Last Trade: Jun 3rd, 4:40 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck J. P. Morgan EM Local Currency Bond ET (EMLC)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202625.5425.5725.5125.541,184,53725.54
6/01/202625.4625.5425.4125.512,128,37525.51
5/29/20260.0025.6825.5825.622,462,87725.62
5/28/202625.4825.5725.4425.562,607,93525.56
5/27/202625.4825.5225.4525.471,293,76125.47
5/26/202625.4925.5125.4525.472,811,84825.47
5/22/202625.3525.3625.2925.341,147,39525.34
5/21/202625.2225.3725.1725.333,607,62825.33
5/20/202625.0625.3225.0625.282,328,77025.28
5/19/202625.1025.1325.0525.082,267,26225.08
5/18/202625.2325.2725.1925.261,541,63225.26
5/15/202625.2725.2825.1925.211,696,17925.21
5/14/202625.5025.5225.4625.471,125,44925.47
5/13/202625.5025.5525.4825.512,133,00425.51
5/12/202625.5225.5425.4525.522,341,37225.52
5/11/202625.6525.6825.6025.621,847,56225.62
5/08/202625.7725.7725.7025.713,976,11625.71
5/07/202625.7725.7825.6125.634,268,16125.63
5/06/202625.5425.6425.5425.635,010,98225.63
5/05/202625.3325.3725.3225.362,831,39925.36
5/04/202625.3325.3725.2025.278,356,21725.27
5/01/202625.4425.5625.4225.423,304,32225.42
4/30/202625.4625.5925.4425.563,104,51325.42
4/29/202625.5625.5625.3925.414,072,82425.27
4/28/202625.6025.6825.5925.642,189,32525.50
4/27/202625.7725.7925.6625.681,798,65925.54
4/24/202625.6925.7725.6825.742,064,81825.60
4/23/202625.8025.8525.6225.683,751,54325.54
4/22/202625.9225.9325.8425.856,224,48925.71
4/21/202626.0226.0525.8625.862,969,90425.72
4/20/202626.0526.0725.9826.071,177,68825.93
4/17/202626.1426.1826.0826.093,289,76725.95
4/16/202625.9725.9725.8825.925,283,89925.78
4/15/202625.9926.0025.9525.992,026,00825.85
4/14/202625.9826.0325.9825.992,996,34525.85
4/13/202625.7525.9225.7425.913,975,20825.77
4/10/202625.8025.8425.7625.813,914,10525.67
4/09/202625.6325.8125.6325.753,727,81725.61
4/08/202625.6825.7225.6325.696,346,81825.55
4/07/202625.1225.1825.0325.162,483,04625.03
4/06/202625.1325.2025.1025.111,858,29524.98
4/02/202625.0025.1624.9925.093,212,76124.96
4/01/202625.0925.1825.0725.113,350,45124.98
3/31/202624.9725.1824.9325.116,491,57324.84
3/30/202624.8724.8924.8024.833,629,00424.56
3/27/202624.8824.9824.8424.893,017,68824.62
3/26/202625.0725.1324.9524.964,389,47224.69
3/25/202625.1525.2425.0925.167,078,27024.88
3/24/202624.9825.1124.9625.055,743,66224.78
3/23/202625.1325.3425.1125.268,564,90724.98
3/20/202625.1325.1424.9224.938,120,88324.66
3/19/202625.0525.3425.0225.307,475,14125.02
3/18/202625.2425.3325.1125.147,599,51324.86
3/17/202625.4025.4525.3825.394,235,54525.11
3/16/202625.2625.3725.2425.336,338,17225.05
3/13/202625.3225.3625.0925.124,226,29224.85
3/12/202625.5125.5225.3025.338,952,84525.05
3/11/202625.6925.7525.6125.652,753,70425.37
3/10/202625.7525.9125.7125.768,722,55625.48
3/09/202625.3425.5925.3025.568,273,48425.28
3/06/202625.4625.6325.4225.595,721,63425.31
3/05/202625.7425.8025.5925.679,128,66725.39
3/04/202625.8225.9125.8025.873,949,27525.59
3/03/202625.7025.7525.5125.7114,559,12025.43