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

24.45
-0.08 (-0.33%)
NYSE · Last Trade: Nov 4th, 2:07 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202624.5124.5224.4524.452,021,08024.45
11/02/202624.5124.5824.5124.533,675,22024.53
10/30/202624.6424.6524.5524.572,295,45924.43
10/29/202624.6024.6424.5824.641,403,00024.50
10/28/202624.6324.6524.5424.621,818,15224.48
10/27/202624.6524.6624.6224.632,215,39624.49
10/26/202624.5224.6224.5024.586,463,85324.44
10/23/202624.8024.8324.7924.801,569,77824.66
10/22/202624.8424.8824.8224.841,666,70124.70
10/21/202624.9524.9624.8624.931,493,43724.79
10/20/202624.9325.0224.9224.962,970,34024.82
10/19/202624.9124.9424.8724.901,865,41424.76
10/16/202624.9324.9724.8624.892,196,09024.75
10/15/202624.9324.9924.9124.951,908,37424.81
10/14/202624.7724.8524.7324.833,506,54824.69
10/13/202624.8924.9224.8824.922,930,93724.78
10/12/202624.8524.8724.8424.861,119,86524.72
10/09/202624.8124.8424.7924.841,919,58024.70
10/08/202624.7624.8224.7324.782,845,34824.64
10/07/202624.7024.8224.7024.772,301,40224.63
10/06/202624.9324.9324.8224.832,795,03924.69
10/05/202624.6924.7624.6824.692,981,78324.55
10/02/202624.6324.6824.5724.622,055,99324.48
10/01/202624.5924.6124.4624.533,444,32624.39
9/30/202624.8724.8924.8024.832,240,86924.55
9/29/202624.7924.8224.7124.763,071,10524.48
9/28/202624.8124.8624.7724.772,633,82024.49
9/25/202624.9625.0224.9224.961,922,20824.68
9/24/202625.0025.0224.8924.913,590,21224.63
9/23/202625.2225.2225.0025.041,993,84224.76
9/22/202625.3225.3525.2825.331,610,92225.04
9/21/202625.2825.3025.2525.30825,41925.01
9/18/202625.2025.2125.1325.191,797,35224.91
9/17/202625.2425.2725.2125.243,203,77624.96
9/16/202625.2425.2525.0425.083,478,49924.80
9/15/202625.2125.2325.1925.191,555,52824.91
9/14/202625.2625.3125.1925.241,860,38024.96
9/11/202625.5125.5125.4325.442,140,96925.15
9/10/202625.4425.4925.4225.462,837,75025.17
9/09/202625.6325.6525.5725.591,995,80025.30
9/08/202625.6425.6625.6025.612,117,12825.32
9/04/202625.6525.6825.6325.632,390,44325.34
9/03/202625.6025.6625.5825.632,032,42125.34
9/02/202625.5025.5225.4825.511,660,55825.22
9/01/202625.4325.4925.4225.432,569,03025.14
8/31/202625.6125.6325.5825.613,931,36925.19
8/28/202625.7125.7525.5525.574,129,88925.15
8/27/202625.8125.8125.7525.773,788,47225.35
8/26/202625.8425.8625.8225.832,898,15425.41
8/25/202625.9025.9225.8825.91988,26425.49
8/24/202625.8425.8525.8025.821,279,46925.40
8/21/202625.8225.8625.8125.853,998,47525.43
8/20/202625.7525.8025.7225.721,372,46925.30
8/19/202625.7825.8525.7525.817,278,33425.39
8/18/202625.6225.6525.5825.59958,98125.17
8/17/202625.6725.6925.6225.631,000,89125.21
8/14/202625.6825.7025.6225.641,205,76925.22
8/13/202625.6625.6925.6425.65859,54225.23
8/12/202625.6625.6625.5925.592,241,35325.17
8/11/202625.6425.6625.5825.591,641,64425.17
8/10/202625.6425.6625.6125.621,024,01525.20
8/07/202625.7125.7225.6625.721,167,36625.30
8/06/202625.5725.6025.5225.552,231,73625.13
8/05/202625.5725.6025.5425.591,468,20125.17
8/04/202625.4725.5425.4625.521,928,11525.10