Skip to main content

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

24.51 -0.05 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.53 24.56 24.50 24.51 495,678 -0.05(-0.20%)
Mar 27, 2024 24.56 24.59 24.52 24.56 483,861 +0.02(+0.08%)
Mar 26, 2024 24.60 24.60 24.51 24.54 2,631,840 -0.06(-0.24%)
Mar 25, 2024 24.58 24.60 24.55 24.60 832,644 +0.10(+0.41%)
Mar 22, 2024 24.57 24.59 24.47 24.50 2,087,834 -0.13(-0.53%)
Mar 21, 2024 24.71 24.71 24.59 24.63 2,738,774 -0.04(-0.16%)
Mar 20, 2024 24.55 24.68 24.54 24.67 2,666,643 +0.14(+0.57%)
Mar 19, 2024 24.54 24.56 24.50 24.53 3,386,209 -0.03(-0.12%)
Mar 18, 2024 24.71 24.73 24.54 24.56 4,749,558 -0.25(-1.01%)
Mar 15, 2024 24.80 24.83 24.77 24.81 2,183,342 +0.02(+0.08%)
Mar 14, 2024 24.93 24.93 24.78 24.79 1,829,876 -0.14(-0.56%)
Mar 13, 2024 24.85 24.98 24.85 24.93 2,739,665 +0.08(+0.32%)
Mar 12, 2024 24.84 24.86 24.78 24.85 492,453 -0.05(-0.20%)
Mar 11, 2024 24.91 24.94 24.88 24.90 647,101 -0.02(-0.08%)
Mar 08, 2024 24.87 25.00 24.86 24.92 8,205,836 +0.15(+0.61%)
Mar 07, 2024 24.74 24.78 24.72 24.77 719,389 +0.09(+0.36%)
Mar 06, 2024 24.75 24.78 24.68 24.68 1,400,797 -0.05(-0.20%)
Mar 05, 2024 24.75 24.79 24.71 24.73 641,152 -0.01(-0.04%)
Mar 04, 2024 24.73 24.74 24.70 24.74 1,216,750 +0.02(+0.08%)
Mar 01, 2024 24.71 24.75 24.64 24.72 531,231 +0.05(+0.18%)
Feb 29, 2024 24.70 24.73 24.64 24.67 842,603 +0.01(+0.04%)
Feb 28, 2024 24.68 24.70 24.60 24.66 3,214,253 -0.07(-0.28%)
Feb 27, 2024 24.72 24.75 24.70 24.73 478,401 +0.05(+0.20%)
Feb 26, 2024 24.61 24.70 24.60 24.68 2,108,133 +0.05(+0.20%)
Feb 23, 2024 24.65 24.65 24.58 24.63 322,714 -0.03(-0.12%)
Feb 22, 2024 24.68 24.70 24.64 24.66 658,160 -0.02(-0.08%)
Feb 21, 2024 24.73 24.73 24.65 24.68 784,148 +0.04(+0.16%)
Feb 20, 2024 24.72 24.75 24.63 24.64 2,279,269 +0.02(+0.08%)
Feb 16, 2024 24.59 24.66 24.56 24.62 559,077 -0.07(-0.28%)
Feb 15, 2024 24.60 24.72 24.56 24.69 3,112,537 +0.16(+0.65%)
Feb 14, 2024 24.53 24.55 24.49 24.54 1,267,670 +0.11(+0.45%)
Feb 13, 2024 24.54 24.54 24.40 24.43 5,580,773 -0.24(-0.97%)
Feb 12, 2024 24.67 24.69 24.65 24.66 303,587 +0.01(+0.04%)
Feb 09, 2024 24.64 24.67 24.61 24.65 623,906 +0.03(+0.12%)
Feb 08, 2024 24.62 24.62 24.56 24.62 872,785 -0.03(-0.12%)
Feb 07, 2024 24.66 24.71 24.60 24.65 1,235,633 -0.01(-0.04%)
Feb 06, 2024 24.60 24.69 24.58 24.66 447,894 +0.10(+0.41%)
Feb 05, 2024 24.55 24.57 24.48 24.56 864,732 -0.21(-0.84%)
Feb 02, 2024 24.76 24.78 24.67 24.77 4,201,818 -0.17(-0.68%)
Feb 01, 2024 24.87 24.97 24.83 24.94 675,204 +0.22(+0.87%)
Jan 31, 2024 24.91 24.92 24.70 24.73 2,273,164 -0.11(-0.44%)
Jan 30, 2024 24.79 24.84 24.56 24.84 1,563,406 +0.08(+0.32%)
Jan 29, 2024 24.76 24.77 24.70 24.76 1,047,898 +0.00(+0.00%)
Jan 26, 2024 24.80 24.82 24.75 24.76 379,469 -0.01(-0.04%)
Jan 25, 2024 24.80 24.80 24.72 24.77 497,638 +0.00(+0.00%)
Jan 24, 2024 24.86 24.86 24.75 24.77 1,103,383 +0.11(+0.44%)
Jan 23, 2024 24.73 24.73 24.60 24.66 658,334 -0.07(-0.28%)
Jan 22, 2024 24.78 24.79 24.71 24.73 566,279 -0.06(-0.24%)
Jan 19, 2024 24.78 24.80 24.69 24.79 896,722 +0.09(+0.36%)
Jan 18, 2024 24.71 24.72 24.64 24.70 996,035 +0.04(+0.16%)
Jan 17, 2024 24.54 24.68 24.54 24.66 1,206,416 +0.00(+0.00%)
Jan 16, 2024 24.87 24.87 24.63 24.66 3,095,208 -0.40(-1.58%)
Jan 12, 2024 25.09 25.16 25.04 25.05 1,164,649 +0.05(+0.20%)
Jan 11, 2024 24.96 25.02 24.90 25.01 485,390 +0.13(+0.52%)
Jan 10, 2024 24.83 24.90 24.83 24.88 600,386 +0.04(+0.16%)
Jan 09, 2024 24.88 24.92 24.84 24.84 506,115 -0.08(-0.32%)
Jan 08, 2024 24.86 24.96 24.84 24.92 725,678 +0.07(+0.28%)
Jan 05, 2024 24.81 25.01 24.81 24.85 1,355,099 +0.05(+0.20%)
Jan 04, 2024 24.77 24.84 24.77 24.80 1,036,708 -0.03(-0.12%)
Jan 03, 2024 24.81 24.86 24.75 24.83 786,267 -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.