Skip to main content

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

24.15 +0.10 (+0.42%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.62 21.74 21.57 21.69 1,301,995 -0.02(-0.08%)
Jun 29, 2022 21.77 21.87 21.62 21.70 2,211,119 +0.02(+0.08%)
Jun 28, 2022 21.75 21.77 21.66 21.69 461,744 -0.04(-0.20%)
Jun 27, 2022 21.77 21.81 21.67 21.73 1,458,578 -0.12(-0.53%)
Jun 24, 2022 21.79 21.87 21.77 21.84 2,433,662 +0.06(+0.28%)
Jun 23, 2022 21.79 21.86 21.76 21.78 1,203,356 -0.03(-0.12%)
Jun 22, 2022 21.76 21.87 21.74 21.81 1,654,320 +0.12(+0.53%)
Jun 21, 2022 21.68 21.76 21.68 21.69 1,013,324 +0.04(+0.20%)
Jun 17, 2022 21.63 21.69 21.56 21.65 1,153,413 -0.04(-0.20%)
Jun 16, 2022 21.56 21.73 21.47 21.69 2,199,496 -0.12(-0.53%)
Jun 15, 2022 21.53 21.84 21.49 21.81 1,607,445 +0.36(+1.69%)
Jun 14, 2022 21.63 21.63 21.33 21.45 7,389,406 -0.10(-0.45%)
Jun 13, 2022 21.66 21.68 21.51 21.54 6,974,641 -0.35(-1.62%)
Jun 10, 2022 22.06 22.07 21.89 21.90 4,028,333 -0.31(-1.40%)
Jun 09, 2022 22.30 22.34 22.21 22.21 1,755,678 -0.19(-0.83%)
Jun 08, 2022 22.46 22.49 22.38 22.39 433,905 -0.12(-0.51%)
Jun 07, 2022 22.46 22.52 22.44 22.51 1,600,693 -0.02(-0.08%)
Jun 06, 2022 22.67 22.69 22.52 22.53 1,903,309 -0.12(-0.55%)
Jun 03, 2022 22.67 22.71 22.59 22.65 1,821,925 -0.08(-0.35%)
Jun 02, 2022 22.64 22.73 22.59 22.73 1,336,966 +0.24(+1.06%)
Jun 01, 2022 22.66 22.68 22.47 22.49 2,144,428 -0.13(-0.59%)
May 31, 2022 22.68 22.70 22.60 22.63 1,334,977 -0.05(-0.23%)
May 27, 2022 22.70 22.76 22.66 22.68 738,522 +0.00(+0.00%)
May 26, 2022 22.45 22.68 22.45 22.68 2,173,725 +0.14(+0.63%)
May 25, 2022 22.42 22.56 22.38 22.54 5,405,853 +0.04(+0.16%)
May 24, 2022 22.49 22.55 22.49 22.50 1,306,824 +0.06(+0.27%)
May 23, 2022 22.43 22.51 22.42 22.44 803,648 +0.18(+0.79%)
May 20, 2022 22.20 22.28 22.20 22.26 506,086 +0.07(+0.32%)
May 19, 2022 22.10 22.19 22.10 22.19 1,671,051 +0.32(+1.45%)
May 18, 2022 21.92 22.01 21.86 21.88 1,987,283 -0.07(-0.32%)
May 17, 2022 21.91 21.96 21.86 21.95 1,442,930 +0.17(+0.77%)
May 16, 2022 21.71 21.82 21.71 21.78 831,708 +0.07(+0.33%)
May 13, 2022 21.64 21.73 21.62 21.71 706,356 +0.07(+0.33%)
May 12, 2022 21.61 21.72 21.58 21.64 3,025,361 -0.06(-0.28%)
May 11, 2022 21.68 21.81 21.67 21.70 1,292,535 -0.05(-0.24%)
May 10, 2022 21.76 21.78 21.64 21.75 4,068,444 +0.01(+0.04%)
May 09, 2022 21.82 21.85 21.68 21.74 4,100,744 -0.26(-1.16%)
May 06, 2022 22.00 22.09 21.91 22.00 1,738,931 -0.10(-0.44%)
May 05, 2022 22.31 22.33 21.99 22.10 1,160,281 -0.45(-2.00%)
May 04, 2022 22.27 22.56 22.13 22.55 2,978,759 +0.26(+1.15%)
May 03, 2022 22.24 22.30 22.22 22.29 1,960,606 +0.16(+0.72%)
May 02, 2022 22.18 22.18 22.07 22.13 5,958,602 -0.19(-0.83%)
Apr 29, 2022 22.34 22.40 22.30 22.32 2,732,993 +0.00(+0.00%)
Apr 28, 2022 22.28 22.33 22.12 22.32 5,257,895 -0.10(-0.43%)
Apr 27, 2022 22.35 22.43 22.28 22.41 4,045,460 -0.04(-0.16%)
Apr 26, 2022 22.64 22.64 22.39 22.45 2,521,136 -0.24(-1.05%)
Apr 25, 2022 22.72 22.72 22.56 22.69 5,713,748 -0.13(-0.58%)
Apr 22, 2022 22.97 22.98 22.80 22.82 872,005 -0.30(-1.29%)
Apr 21, 2022 23.12 23.23 23.09 23.12 2,921,553 -0.07(-0.30%)
Apr 20, 2022 23.12 23.19 23.10 23.19 782,211 +0.15(+0.65%)
Apr 19, 2022 23.11 23.15 23.02 23.04 1,598,466 -0.18(-0.76%)
Apr 18, 2022 23.22 23.25 23.14 23.22 1,027,433 +0.04(+0.15%)
Apr 14, 2022 23.24 23.25 23.13 23.18 557,437 -0.18(-0.75%)
Apr 13, 2022 23.37 23.38 23.32 23.36 1,045,088 -0.01(-0.04%)
Apr 12, 2022 23.37 23.41 23.30 23.37 2,164,242 +0.12(+0.53%)
Apr 11, 2022 23.26 23.29 23.21 23.24 947,048 -0.05(-0.23%)
Apr 08, 2022 23.24 23.32 23.21 23.30 661,302 -0.02(-0.08%)
Apr 07, 2022 23.38 23.40 23.30 23.31 1,007,455 -0.06(-0.26%)
Apr 06, 2022 23.45 23.50 23.32 23.37 2,126,136 -0.09(-0.38%)
Apr 05, 2022 23.72 23.74 23.46 23.46 1,112,078 -0.30(-1.26%)
Apr 04, 2022 23.73 23.77 23.70 23.76 533,251 +0.04(+0.19%)
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.