Skip to main content

Vaneck JPM EM Local Currency Bond ETF (NY: EMLC )

24.61 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.76 22.79 22.66 22.67 897,765 -0.10(-0.46%)
Nov 29, 2016 22.68 22.80 22.66 22.77 739,451 -0.01(-0.06%)
Nov 28, 2016 22.68 22.80 22.68 22.79 380,120 +0.20(+0.87%)
Nov 25, 2016 22.62 22.67 22.54 22.59 366,989 -0.03(-0.12%)
Nov 23, 2016 22.62 22.62 22.62 0 -0.25(-1.09%)
Nov 22, 2016 22.90 22.92 22.76 22.87 1,609,362 +0.05(+0.23%)
Nov 21, 2016 22.80 22.89 22.77 22.81 584,189 +0.14(+0.64%)
Nov 18, 2016 22.80 22.87 22.63 22.67 694,310 -0.08(-0.35%)
Nov 17, 2016 22.94 22.96 22.72 22.75 772,629 -0.10(-0.46%)
Nov 16, 2016 22.83 22.90 22.80 22.85 1,525,374 -0.25(-1.08%)
Nov 15, 2016 22.77 23.10 22.77 23.10 1,308,541 +0.42(+1.85%)
Nov 14, 2016 22.26 22.84 22.22 22.68 1,853,050 +0.14(+0.64%)
Nov 11, 2016 22.64 22.88 22.33 22.54 2,985,878 -0.33(-1.43%)
Nov 10, 2016 23.34 23.47 22.73 22.87 2,143,732 -1.14(-4.74%)
Nov 09, 2016 23.98 24.08 23.90 24.00 1,958,637 -0.67(-2.71%)
Nov 08, 2016 24.46 24.68 24.42 24.67 635,076 +0.27(+1.13%)
Nov 07, 2016 24.42 24.48 24.38 24.40 710,714 +0.10(+0.43%)
Nov 04, 2016 24.32 24.36 24.25 24.29 623,320 -0.03(-0.11%)
Nov 03, 2016 24.34 24.45 24.32 24.32 905,334 -0.04(-0.16%)
Nov 02, 2016 24.38 24.48 24.34 24.36 923,074 -0.03(-0.11%)
Nov 01, 2016 24.45 24.49 24.36 24.38 473,753 -0.08(-0.31%)
Oct 31, 2016 24.46 24.51 24.41 24.46 384,197 +0.10(+0.43%)
Oct 28, 2016 24.37 24.46 24.32 24.36 349,521 -0.10(-0.43%)
Oct 27, 2016 24.54 24.54 24.38 24.46 609,600 -0.03(-0.13%)
Oct 26, 2016 24.56 24.58 24.49 24.49 602,609 -0.18(-0.71%)
Oct 25, 2016 24.56 24.69 24.56 24.67 417,793 +0.10(+0.42%)
Oct 24, 2016 24.59 24.64 24.54 24.56 517,851 +0.07(+0.27%)
Oct 21, 2016 24.47 24.51 24.46 24.50 583,924 -0.08(-0.32%)
Oct 20, 2016 24.65 24.68 24.56 24.58 3,052,374 -0.13(-0.53%)
Oct 19, 2016 24.63 24.71 24.58 24.71 925,000 +0.14(+0.58%)
Oct 18, 2016 24.54 24.58 24.46 24.56 284,354 +0.17(+0.69%)
Oct 17, 2016 24.36 24.42 24.36 24.39 208,261 +0.00(+0.00%)
Oct 14, 2016 24.46 24.54 24.37 24.39 441,960 -0.08(-0.32%)
Oct 13, 2016 24.33 24.49 24.30 24.47 396,106 +0.01(+0.05%)
Oct 12, 2016 24.34 24.49 24.33 24.46 337,841 +0.03(+0.11%)
Oct 11, 2016 24.55 24.59 24.36 24.43 908,923 -0.30(-1.21%)
Oct 10, 2016 24.69 24.75 24.67 24.73 397,775 +0.05(+0.21%)
Oct 07, 2016 24.72 24.77 24.54 24.68 383,838 +0.01(+0.05%)
Oct 06, 2016 24.60 24.72 24.58 24.67 667,204 -0.03(-0.11%)
Oct 05, 2016 24.65 24.77 24.61 24.69 3,107,356 +0.09(+0.37%)
Oct 04, 2016 24.73 24.77 24.56 24.60 737,474 -0.21(-0.84%)
Oct 03, 2016 24.71 24.85 24.71 24.81 672,455 +0.04(+0.17%)
Sep 30, 2016 24.74 24.80 24.68 24.77 432,283 +0.09(+0.37%)
Sep 29, 2016 24.78 24.81 24.63 24.68 720,664 -0.16(-0.63%)
Sep 28, 2016 24.77 24.86 24.69 24.83 961,766 +0.03(+0.10%)
Sep 27, 2016 24.65 24.82 24.64 24.81 1,461,188 +0.18(+0.74%)
Sep 26, 2016 24.69 24.70 24.61 24.63 462,538 -0.04(-0.16%)
Sep 23, 2016 24.78 24.83 24.65 24.67 708,876 -0.17(-0.68%)
Sep 22, 2016 24.87 24.96 24.78 24.83 534,896 +0.08(+0.31%)
Sep 21, 2016 24.48 24.77 24.47 24.76 1,441,457 +0.34(+1.38%)
Sep 20, 2016 24.41 24.47 24.38 24.42 511,301 +0.03(+0.11%)
Sep 19, 2016 24.34 24.43 24.34 24.39 351,170 +0.13(+0.53%)
Sep 16, 2016 24.28 24.33 24.22 24.26 268,866 -0.13(-0.53%)
Sep 15, 2016 24.33 24.43 24.26 24.39 386,137 +0.10(+0.43%)
Sep 14, 2016 24.26 24.37 24.19 24.29 1,122,234 +0.00(+0.00%)
Sep 13, 2016 24.38 24.43 24.20 24.29 2,544,786 -0.22(-0.90%)
Sep 12, 2016 24.28 24.52 24.25 24.51 518,617 +0.06(+0.27%)
Sep 09, 2016 24.63 24.63 24.37 24.44 499,700 -0.36(-1.47%)
Sep 08, 2016 24.94 24.99 24.81 24.81 941,050 -0.04(-0.16%)
Sep 07, 2016 24.91 24.93 24.81 24.85 362,928 +0.06(+0.26%)
Sep 06, 2016 24.51 24.78 24.51 24.78 1,458,369 +0.42(+1.71%)
Sep 02, 2016 24.43 24.37 24.37 24.37 388,155 +0.06(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.