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

24.93
-0.37 (-1.46%)
NYSE · Last Trade: Mar 21st, 5:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202625.1325.1424.9224.938,120,87924.93
3/19/202625.0525.3425.0225.307,475,14125.30
3/18/202625.2425.3325.1125.147,599,51325.14
3/17/202625.4025.4525.3825.394,235,54525.39
3/16/202625.2625.3725.2425.336,338,17225.33
3/13/202625.3225.3625.0925.124,226,29225.12
3/12/202625.5125.5225.3025.338,952,84525.33
3/11/202625.6925.7525.6125.652,753,70425.65
3/10/202625.7525.9125.7125.768,722,55625.76
3/09/202625.3425.5925.3025.568,273,48425.56
3/06/202625.4625.6325.4225.595,721,63425.59
3/05/202625.7425.8025.5925.679,128,66725.67
3/04/202625.8225.9125.8025.873,949,27525.87
3/03/202625.7025.7525.5125.7114,559,12025.71
3/02/202626.1226.2426.0926.175,407,29826.17
2/27/202626.5426.5926.5226.593,967,77826.59
2/26/202626.6026.6126.4926.584,948,66426.58
2/25/202626.5626.6326.5526.593,915,43426.59
2/24/202626.4626.5426.4426.494,123,68926.49
2/23/202626.5126.5426.4726.482,049,53326.48
2/20/202626.4026.4726.3926.472,832,70726.47
2/19/202626.3526.4126.3426.383,927,55226.38
2/18/202626.4726.5326.4326.443,943,88126.44
2/17/202626.4726.5426.4226.523,154,18426.52
2/13/202626.5226.5326.4626.4810,291,44226.48
2/12/202626.5426.5926.4826.507,077,60726.50
2/11/202626.4526.5126.4326.493,576,93626.49
2/10/202626.5026.5226.4426.463,429,55126.46
2/09/202626.4326.4926.4326.473,184,34126.47
2/06/202626.2926.3426.2926.336,939,25926.33
2/05/202626.2326.2626.1626.174,491,69926.17
2/04/202626.3226.3226.2126.274,529,27626.27
2/03/202626.3226.3526.2526.295,241,40026.29
2/02/202626.1926.2526.1726.217,189,17326.21
1/30/202626.4326.4626.2726.304,593,11526.18
1/29/202626.5526.5726.3826.524,927,74926.40
1/28/202626.5126.5326.4526.5212,672,66326.40
1/27/202626.4026.5826.4026.579,386,54226.45
1/26/202626.3626.4126.3426.353,357,06326.23
1/23/202626.1926.3026.1826.302,702,11526.18
1/22/202626.0926.2126.0826.203,441,88226.08
1/21/202626.0326.0826.0226.053,222,48525.93
1/20/202625.9626.0125.9525.988,797,81525.86
1/16/202625.9225.9525.8825.931,372,72825.81
1/15/202625.9526.0025.9225.991,079,39725.87
1/14/202625.9525.9825.9425.961,391,23925.84
1/13/202625.9625.9725.9125.953,236,60325.83
1/12/202625.9125.9725.9025.9615,433,95325.84
1/09/202625.8725.8925.8425.861,522,06825.74
1/08/202625.8625.9125.8425.875,755,61625.75
1/07/202625.9325.9425.9025.931,264,49025.81
1/06/202625.9525.9825.9325.981,957,63225.86
1/05/202625.8525.9325.8425.911,759,72025.79
1/02/202625.8825.8925.8525.881,375,70325.76
12/31/202525.8125.8425.7925.822,091,59225.70
12/30/202525.8125.8425.8025.821,325,19625.70
12/29/202525.7825.8025.7425.741,485,94725.62
12/26/202525.9926.0125.9625.991,451,09825.73
12/24/202525.9526.0025.9525.98858,49425.72
12/23/202525.8425.9325.8425.913,220,63325.65
12/22/202525.8325.8525.8225.832,845,15225.57