Skip to main content

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

23.71 -0.24 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.28 24.30 24.25 24.26 500,881 -0.05(-0.20%)
Mar 27, 2024 24.30 24.33 24.26 24.30 488,940 +0.02(+0.08%)
Mar 26, 2024 24.34 24.34 24.26 24.29 2,659,468 -0.06(-0.24%)
Mar 25, 2024 24.32 24.34 24.29 24.34 841,385 +0.10(+0.41%)
Mar 22, 2024 24.31 24.33 24.22 24.25 2,109,751 -0.13(-0.53%)
Mar 21, 2024 24.45 24.45 24.33 24.37 2,767,525 -0.04(-0.16%)
Mar 20, 2024 24.30 24.42 24.29 24.41 2,694,637 +0.14(+0.57%)
Mar 19, 2024 24.29 24.30 24.25 24.28 3,421,757 -0.03(-0.12%)
Mar 18, 2024 24.45 24.47 24.29 24.30 4,799,418 -0.25(-1.01%)
Mar 15, 2024 24.54 24.57 24.51 24.55 2,206,262 +0.02(+0.08%)
Mar 14, 2024 24.67 24.67 24.52 24.53 1,849,085 -0.14(-0.56%)
Mar 13, 2024 24.59 24.72 24.59 24.67 2,768,425 +0.08(+0.32%)
Mar 12, 2024 24.58 24.60 24.52 24.59 497,622 -0.05(-0.20%)
Mar 11, 2024 24.65 24.68 24.62 24.64 653,894 -0.02(-0.08%)
Mar 08, 2024 24.61 24.74 24.60 24.66 8,291,979 +0.15(+0.61%)
Mar 07, 2024 24.48 24.52 24.46 24.51 726,941 +0.09(+0.36%)
Mar 06, 2024 24.49 24.52 24.42 24.42 1,415,502 -0.05(-0.20%)
Mar 05, 2024 24.49 24.53 24.45 24.47 647,882 -0.01(-0.04%)
Mar 04, 2024 24.47 24.48 24.44 24.48 1,229,523 +0.02(+0.08%)
Mar 01, 2024 24.45 24.50 24.39 24.46 536,807 +0.05(+0.18%)
Feb 29, 2024 24.45 24.48 24.39 24.42 851,448 +0.01(+0.04%)
Feb 28, 2024 24.43 24.45 24.35 24.41 3,247,996 -0.07(-0.28%)
Feb 27, 2024 24.47 24.50 24.45 24.48 483,424 +0.05(+0.20%)
Feb 26, 2024 24.36 24.45 24.34 24.43 2,130,264 +0.05(+0.20%)
Feb 23, 2024 24.40 24.40 24.33 24.38 326,102 -0.03(-0.12%)
Feb 22, 2024 24.43 24.45 24.39 24.41 665,069 -0.02(-0.08%)
Feb 21, 2024 24.48 24.48 24.40 24.43 792,380 +0.04(+0.16%)
Feb 20, 2024 24.47 24.50 24.38 24.39 2,303,197 +0.02(+0.08%)
Feb 16, 2024 24.34 24.41 24.31 24.37 564,946 -0.07(-0.28%)
Feb 15, 2024 24.35 24.47 24.31 24.44 3,145,212 +0.16(+0.65%)
Feb 14, 2024 24.27 24.30 24.23 24.28 1,280,978 +0.11(+0.45%)
Feb 13, 2024 24.28 24.28 24.15 24.17 5,639,359 -0.24(-0.97%)
Feb 12, 2024 24.42 24.44 24.40 24.41 306,774 +0.01(+0.04%)
Feb 09, 2024 24.39 24.42 24.36 24.40 630,456 +0.03(+0.12%)
Feb 08, 2024 24.37 24.37 24.31 24.37 881,948 -0.03(-0.12%)
Feb 07, 2024 24.41 24.45 24.35 24.40 1,248,604 -0.01(-0.04%)
Feb 06, 2024 24.35 24.44 24.33 24.41 452,596 +0.10(+0.41%)
Feb 05, 2024 24.30 24.32 24.22 24.31 873,810 -0.21(-0.84%)
Feb 02, 2024 24.51 24.53 24.41 24.52 4,245,928 -0.17(-0.68%)
Feb 01, 2024 24.62 24.71 24.58 24.68 682,292 +0.21(+0.87%)
Jan 31, 2024 24.65 24.66 24.45 24.47 2,297,027 -0.11(-0.44%)
Jan 30, 2024 24.53 24.58 24.30 24.58 1,579,819 +0.08(+0.32%)
Jan 29, 2024 24.50 24.51 24.44 24.50 1,058,899 +0.00(+0.00%)
Jan 26, 2024 24.54 24.56 24.49 24.50 383,453 -0.01(-0.04%)
Jan 25, 2024 24.54 24.54 24.46 24.51 502,863 +0.00(+0.00%)
Jan 24, 2024 24.60 24.60 24.49 24.51 1,114,966 +0.11(+0.44%)
Jan 23, 2024 24.47 24.47 24.34 24.40 665,245 -0.07(-0.28%)
Jan 22, 2024 24.52 24.53 24.45 24.47 572,223 -0.06(-0.24%)
Jan 19, 2024 24.52 24.54 24.43 24.53 906,136 +0.09(+0.36%)
Jan 18, 2024 24.45 24.46 24.39 24.44 1,006,491 +0.04(+0.16%)
Jan 17, 2024 24.29 24.42 24.28 24.40 1,219,081 +0.00(+0.00%)
Jan 16, 2024 24.61 24.61 24.37 24.40 3,127,701 -0.39(-1.58%)
Jan 12, 2024 24.83 24.90 24.77 24.79 1,176,875 +0.05(+0.20%)
Jan 11, 2024 24.70 24.76 24.64 24.75 490,485 +0.13(+0.52%)
Jan 10, 2024 24.57 24.64 24.57 24.62 606,689 +0.04(+0.16%)
Jan 09, 2024 24.62 24.66 24.58 24.58 511,428 -0.08(-0.32%)
Jan 08, 2024 24.60 24.70 24.58 24.66 733,296 +0.07(+0.28%)
Jan 05, 2024 24.55 24.75 24.55 24.59 1,369,325 +0.05(+0.20%)
Jan 04, 2024 24.51 24.58 24.51 24.54 1,047,591 -0.03(-0.12%)
Jan 03, 2024 24.55 24.60 24.50 24.57 794,521 -0.08(-0.32%)
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.