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

24.69
+0.07 (0.28%)
NYSE · Last Trade: Oct 5th, 11:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202624.6924.7624.6824.692,981,78324.69
10/02/202624.6324.6824.5724.622,055,99324.62
10/01/202624.5924.6124.4624.533,444,32624.53
9/30/202624.8724.8924.8024.832,240,86924.69
9/29/202624.7924.8224.7124.763,071,10524.62
9/28/202624.8124.8624.7724.772,633,82024.63
9/25/202624.9625.0224.9224.961,922,20824.82
9/24/202625.0025.0224.8924.913,590,21224.77
9/23/202625.2225.2225.0025.041,993,84224.90
9/22/202625.3225.3525.2825.331,610,92225.19
9/21/202625.2825.3025.2525.30825,41925.16
9/18/202625.2025.2125.1325.191,797,35225.05
9/17/202625.2425.2725.2125.243,203,77625.10
9/16/202625.2425.2525.0425.083,478,49924.94
9/15/202625.2125.2325.1925.191,555,52825.05
9/14/202625.2625.3125.1925.241,860,38025.10
9/11/202625.5125.5125.4325.442,140,96925.30
9/10/202625.4425.4925.4225.462,837,75025.32
9/09/202625.6325.6525.5725.591,995,80025.45
9/08/202625.6425.6625.6025.612,117,12825.47
9/04/202625.6525.6825.6325.632,390,44325.49
9/03/202625.6025.6625.5825.632,032,42125.49
9/02/202625.5025.5225.4825.511,660,55825.37
9/01/202625.4325.4925.4225.432,569,03025.29
8/31/202625.6125.6325.5825.613,931,36925.34
8/28/202625.7125.7525.5525.574,129,88925.30
8/27/202625.8125.8125.7525.773,788,47225.50
8/26/202625.8425.8625.8225.832,898,15425.56
8/25/202625.9025.9225.8825.91988,26425.64
8/24/202625.8425.8525.8025.821,279,46925.55
8/21/202625.8225.8625.8125.853,998,47525.58
8/20/202625.7525.8025.7225.721,372,46925.45
8/19/202625.7825.8525.7525.817,278,33425.54
8/18/202625.6225.6525.5825.59958,98125.32
8/17/202625.6725.6925.6225.631,000,89125.36
8/14/202625.6825.7025.6225.641,205,76925.37
8/13/202625.6625.6925.6425.65859,54225.38
8/12/202625.6625.6625.5925.592,241,35325.32
8/11/202625.6425.6625.5825.591,641,64425.32
8/10/202625.6425.6625.6125.621,024,01525.35
8/07/202625.7125.7225.6625.721,167,36625.45
8/06/202625.5725.6025.5225.552,231,73625.28
8/05/202625.5725.6025.5425.591,468,20125.32
8/04/202625.4725.5425.4625.521,928,11525.25
8/03/202625.3925.4225.3525.381,108,35325.11
7/31/202625.4725.4925.3925.47745,13625.07
7/30/202625.4425.5325.4325.512,822,90125.11
7/29/202625.3025.4025.2225.311,737,78224.91
7/28/202625.3125.4025.3025.361,187,21624.96
7/27/202625.2925.3425.2625.291,619,48424.89
7/24/202625.1925.2625.1625.212,478,65824.82
7/23/202625.1925.2125.1125.152,695,47824.76
7/22/202625.3625.3925.3325.35867,93024.95
7/21/202625.4125.4125.3725.37780,87724.97
7/20/202625.3925.3925.3525.37855,57624.97
7/17/202625.3625.3925.3425.361,224,26124.96
7/16/202625.4725.4925.4525.451,231,08225.05
7/15/202625.4825.5625.4825.54621,32025.14
7/14/202625.5125.5425.4625.481,252,38725.08
7/13/202625.5125.5225.3925.391,437,38824.99
7/10/202625.5025.5825.4925.55949,47625.15
7/09/202625.3825.4725.3725.441,223,12025.04
7/08/202625.3825.4025.2925.391,568,21124.99
7/07/202625.5525.5925.4825.481,250,46825.08
7/06/202625.4925.5925.4625.592,953,87725.19