Skip to main content

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

23.83 +0.14 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 23.82 23.89 23.81 23.83 1,479,501 +0.14(+0.59%)
Jun 17, 2024 23.67 23.73 23.65 23.69 577,279 +0.03(+0.13%)
Jun 14, 2024 23.68 23.71 23.62 23.66 1,510,917 -0.15(-0.63%)
Jun 13, 2024 23.85 23.87 23.75 23.81 241,312 -0.02(-0.08%)
Jun 12, 2024 23.97 23.98 23.83 23.83 978,994 +0.02(+0.08%)
Jun 11, 2024 23.81 23.85 23.80 23.81 833,993 -0.02(-0.08%)
Jun 10, 2024 23.74 23.84 23.72 23.83 477,087 -0.01(-0.04%)
Jun 07, 2024 24.01 24.01 23.84 23.84 1,577,918 -0.26(-1.08%)
Jun 06, 2024 24.08 24.16 24.07 24.10 1,167,077 +0.05(+0.21%)
Jun 05, 2024 24.09 24.09 24.02 24.05 1,684,742 -0.03(-0.12%)
Jun 04, 2024 24.07 24.11 24.05 24.08 2,938,343 -0.06(-0.25%)
Jun 03, 2024 24.13 24.18 24.07 24.14 906,131 +0.02(+0.06%)
May 31, 2024 24.15 24.16 24.07 24.12 2,221,551 +0.02(+0.08%)
May 30, 2024 24.17 24.17 24.10 24.10 439,023 +0.02(+0.08%)
May 29, 2024 24.20 24.20 24.08 24.08 1,943,486 -0.26(-1.06%)
May 28, 2024 24.39 24.41 24.30 24.34 473,808 +0.05(+0.20%)
May 24, 2024 24.28 24.32 24.27 24.29 713,208 +0.03(+0.12%)
May 23, 2024 24.40 24.41 24.24 24.26 453,009 -0.09(-0.37%)
May 22, 2024 24.37 24.39 24.32 24.35 1,417,917 -0.11(-0.45%)
May 21, 2024 24.51 24.53 24.46 24.46 353,283 -0.03(-0.12%)
May 20, 2024 24.45 24.51 24.44 24.49 184,591 +0.00(+0.00%)
May 17, 2024 24.44 24.50 24.41 24.49 594,970 +0.04(+0.16%)
May 16, 2024 24.45 24.47 24.42 24.45 281,454 +0.02(+0.08%)
May 15, 2024 24.36 24.44 24.31 24.43 669,761 +0.18(+0.74%)
May 14, 2024 24.20 24.25 24.17 24.25 693,199 +0.10(+0.41%)
May 13, 2024 24.20 24.21 24.12 24.15 940,994 +0.04(+0.16%)
May 10, 2024 24.17 24.21 24.11 24.11 211,864 -0.06(-0.25%)
May 09, 2024 24.09 24.18 24.07 24.17 457,737 +0.07(+0.29%)
May 08, 2024 24.07 24.12 24.07 24.10 872,544 -0.05(-0.21%)
May 07, 2024 24.20 24.22 24.13 24.15 988,184 +0.02(+0.08%)
May 06, 2024 24.20 24.20 24.11 24.13 625,134 +0.01(+0.04%)
May 03, 2024 24.15 24.22 24.08 24.12 1,513,146 +0.16(+0.66%)
May 02, 2024 23.83 23.97 23.81 23.97 2,697,767 +0.24(+1.01%)
May 01, 2024 23.71 23.84 23.68 23.73 576,251 +0.14(+0.59%)
Apr 30, 2024 23.72 23.75 23.59 23.59 1,363,254 -0.24(-1.00%)
Apr 29, 2024 23.74 23.83 23.74 23.83 975,925 +0.12(+0.50%)
Apr 26, 2024 23.68 23.73 23.66 23.71 683,290 +0.05(+0.21%)
Apr 25, 2024 23.57 23.66 23.56 23.66 1,632,303 +0.01(+0.04%)
Apr 24, 2024 23.71 23.71 23.60 23.65 711,854 -0.12(-0.50%)
Apr 23, 2024 23.66 23.78 23.65 23.77 1,054,438 +0.13(+0.53%)
Apr 22, 2024 23.58 23.65 23.55 23.64 2,336,466 +0.06(+0.25%)
Apr 19, 2024 23.56 23.60 23.52 23.58 1,090,746 +0.04(+0.17%)
Apr 18, 2024 23.59 23.60 23.49 23.54 288,376 -0.02(-0.08%)
Apr 17, 2024 23.54 23.59 23.47 23.56 1,950,831 +0.15(+0.63%)
Apr 16, 2024 23.48 23.48 23.36 23.41 2,218,195 -0.25(-1.05%)
Apr 15, 2024 23.75 23.75 23.64 23.66 442,185 -0.15(-0.62%)
Apr 12, 2024 23.75 23.90 23.75 23.81 661,689 -0.21(-0.87%)
Apr 11, 2024 24.05 24.06 23.91 24.02 709,934 +0.03(+0.12%)
Apr 10, 2024 24.11 24.11 23.98 23.99 994,681 -0.32(-1.30%)
Apr 09, 2024 24.37 24.37 24.28 24.30 526,991 +0.05(+0.20%)
Apr 08, 2024 24.31 24.31 24.24 24.25 1,172,810 -0.03(-0.12%)
Apr 05, 2024 24.24 24.28 24.24 24.28 861,376 +0.04(+0.16%)
Apr 04, 2024 24.29 24.34 24.24 24.24 465,965 +0.05(+0.20%)
Apr 03, 2024 24.09 24.20 24.06 24.19 727,366 +0.09(+0.37%)
Apr 02, 2024 24.05 24.11 24.02 24.11 580,211 +0.10(+0.41%)
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.