Skip to main content

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

23.66 -0.15 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.87 24.95 24.78 24.84 3,056,869 -0.04(-0.18%)
Mar 28, 2019 24.83 24.89 24.78 24.89 3,605,934 +0.00(+0.00%)
Mar 27, 2019 24.98 25.00 24.85 24.89 5,563,460 -0.34(-1.33%)
Mar 26, 2019 25.22 25.25 25.18 25.22 2,496,761 -0.04(-0.18%)
Mar 25, 2019 25.17 25.27 25.15 25.27 1,556,874 +0.23(+0.92%)
Mar 22, 2019 25.28 25.28 25.02 25.04 6,750,921 -0.49(-1.93%)
Mar 21, 2019 25.57 25.61 25.43 25.53 3,972,365 -0.10(-0.38%)
Mar 20, 2019 25.35 25.68 25.30 25.62 4,978,833 +0.28(+1.09%)
Mar 19, 2019 25.31 25.36 25.27 25.35 2,283,649 +0.06(+0.24%)
Mar 18, 2019 25.21 25.32 25.21 25.29 2,252,726 +0.13(+0.50%)
Mar 15, 2019 25.12 25.23 25.12 25.16 2,472,728 +0.10(+0.42%)
Mar 14, 2019 25.04 25.08 25.04 25.06 728,195 -0.09(-0.36%)
Mar 13, 2019 25.11 25.16 25.09 25.15 1,792,317 +0.05(+0.21%)
Mar 12, 2019 25.07 25.14 25.07 25.10 4,860,401 +0.09(+0.36%)
Mar 11, 2019 25.02 25.07 24.99 25.01 3,166,748 +0.07(+0.27%)
Mar 08, 2019 24.90 24.98 24.89 24.94 2,575,322 +0.11(+0.45%)
Mar 07, 2019 25.12 25.12 24.83 24.83 6,081,946 -0.32(-1.27%)
Mar 06, 2019 25.16 25.20 25.13 25.15 7,296,720 -0.07(-0.29%)
Mar 05, 2019 25.23 25.25 25.16 25.22 4,660,158 +0.06(+0.24%)
Mar 04, 2019 25.21 25.22 25.14 25.16 3,423,690 -0.07(-0.29%)
Mar 01, 2019 25.28 25.32 25.22 25.24 2,339,517 -0.06(-0.24%)
Feb 28, 2019 25.45 25.45 25.29 25.30 5,047,322 -0.16(-0.64%)
Feb 27, 2019 25.48 25.50 25.42 25.46 3,606,765 -0.01(-0.03%)
Feb 26, 2019 25.47 25.51 25.40 25.47 3,386,145 +0.04(+0.18%)
Feb 25, 2019 25.45 25.48 25.39 25.43 3,811,235 +0.06(+0.23%)
Feb 22, 2019 25.37 25.44 25.35 25.37 4,457,950 +0.09(+0.35%)
Feb 21, 2019 25.28 25.29 25.21 25.28 3,624,911 -0.04(-0.15%)
Feb 20, 2019 25.31 25.40 25.28 25.31 2,056,789 +0.01(+0.06%)
Feb 19, 2019 25.23 25.34 25.23 25.30 2,676,900 +0.02(+0.09%)
Feb 15, 2019 25.22 25.29 25.15 25.28 3,619,512 +0.11(+0.44%)
Feb 14, 2019 25.09 25.20 25.06 25.17 1,956,003 +0.05(+0.21%)
Feb 13, 2019 25.24 25.25 25.11 25.11 6,580,669 -0.23(-0.91%)
Feb 12, 2019 25.27 25.35 25.25 25.34 2,527,087 +0.16(+0.65%)
Feb 11, 2019 25.26 25.28 25.17 25.18 1,940,250 -0.19(-0.76%)
Feb 08, 2019 25.41 25.43 25.32 25.37 2,128,538 -0.04(-0.18%)
Feb 07, 2019 25.45 25.47 25.38 25.42 2,209,211 -0.10(-0.38%)
Feb 06, 2019 25.54 25.54 25.47 25.51 2,651,525 -0.18(-0.69%)
Feb 05, 2019 25.60 25.69 25.55 25.69 6,395,892 +0.08(+0.32%)
Feb 04, 2019 25.54 25.65 25.49 25.61 9,258,950 -0.01(-0.03%)
Feb 01, 2019 25.60 25.67 25.56 25.62 7,720,233 -0.02(-0.07%)
Jan 31, 2019 25.64 25.70 25.58 25.64 5,312,499 +0.17(+0.67%)
Jan 30, 2019 25.16 25.52 25.12 25.47 5,138,815 +0.31(+1.23%)
Jan 29, 2019 25.16 25.19 25.12 25.16 1,728,782 +0.07(+0.26%)
Jan 28, 2019 25.05 25.11 25.04 25.09 1,193,829 -0.04(-0.15%)
Jan 25, 2019 25.14 25.20 25.11 25.13 3,086,257 +0.18(+0.71%)
Jan 24, 2019 25.05 25.09 24.94 24.95 3,759,695 -0.04(-0.18%)
Jan 23, 2019 24.94 25.00 24.92 25.00 1,539,993 +0.12(+0.47%)
Jan 22, 2019 24.89 24.90 24.84 24.88 4,373,693 -0.03(-0.12%)
Jan 18, 2019 24.96 24.99 24.88 24.91 2,207,550 -0.05(-0.21%)
Jan 17, 2019 24.86 25.03 24.84 24.96 1,433,407 +0.01(+0.03%)
Jan 16, 2019 25.00 25.03 24.94 24.95 7,230,297 -0.03(-0.12%)
Jan 15, 2019 24.97 25.00 24.91 24.98 2,988,166 +0.03(+0.12%)
Jan 14, 2019 24.88 24.98 24.88 24.95 1,947,514 +0.04(+0.18%)
Jan 11, 2019 24.98 24.99 24.88 24.91 9,845,888 -0.09(-0.35%)
Jan 10, 2019 24.96 25.02 24.92 25.00 7,178,814 +0.04(+0.15%)
Jan 09, 2019 24.88 25.00 24.86 24.96 3,038,462 +0.17(+0.68%)
Jan 08, 2019 24.82 24.83 24.75 24.79 1,686,675 -0.13(-0.50%)
Jan 07, 2019 24.86 24.94 24.84 24.91 6,329,407 +0.17(+0.69%)
Jan 04, 2019 24.48 24.77 24.46 24.74 4,109,539 +0.29(+1.18%)
Jan 03, 2019 24.42 24.48 24.35 24.46 2,575,455 +0.09(+0.36%)
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.