Canada markets open in 2 hours 57 minutes

VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.78+0.01 (+0.04%)
At close: 04:00PM EDT
23.29 -0.49 (-2.06%)
Pre-Market: 05:54AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202423.6923.7823.6823.7823.781,623,800
Apr 24, 202423.8323.8323.7323.7723.77708,200
Apr 23, 202423.7823.9023.7723.8923.891,049,000
Apr 23, 20240.127 Dividend
Apr 22, 202423.8323.9023.8023.8923.762,312,000
Apr 19, 202423.8123.8523.7723.8323.701,079,300
Apr 18, 202423.8423.8523.7423.7923.66285,400
Apr 17, 202423.7923.8423.7223.8123.681,930,400
Apr 16, 202423.7323.7323.6123.6623.532,194,900
Apr 15, 202424.0024.0023.8923.9123.78437,600
Apr 12, 202424.0024.1524.0024.0623.93654,800
Apr 11, 202424.3024.3224.1624.2724.14702,500
Apr 10, 202424.3724.3724.2324.2424.11984,300
Apr 09, 202424.6324.6324.5424.5624.43521,500
Apr 08, 202424.5724.5724.5024.5124.381,160,500
Apr 05, 202424.5024.5424.5024.5424.41852,400
Apr 04, 202424.5524.6024.5024.5024.37461,100
Apr 03, 202424.3424.4624.3124.4524.32719,800
Apr 02, 202424.3024.3624.2724.3624.23574,100
Apr 01, 202424.4324.4324.2624.2624.131,043,400
Apr 01, 20240.125 Dividend
Mar 28, 202424.5324.5624.5024.5124.26491,400
Mar 27, 202424.5624.5924.5124.5624.30483,900
Mar 26, 202424.6024.6024.5124.5424.292,631,800
Mar 25, 202424.5824.6024.5524.6024.34832,600
Mar 22, 202424.5724.5924.4724.5024.252,087,800
Mar 21, 202424.7124.7124.5924.6324.372,738,800
Mar 20, 202424.5524.6824.5424.6724.412,666,600
Mar 19, 202424.5424.5624.5024.5324.283,386,200
Mar 18, 202424.7124.7324.5424.5624.304,749,600
Mar 15, 202424.8024.8324.7724.8124.552,183,300
Mar 14, 202424.9324.9324.7824.7924.531,829,900
Mar 13, 202424.8524.9824.8524.9324.672,739,700
Mar 12, 202424.8424.8624.7824.8524.59492,500
Mar 11, 202424.9124.9424.8824.9024.64647,100
Mar 08, 202424.8725.0024.8624.9224.668,205,800
Mar 07, 202424.7424.7824.7224.7724.51719,400
Mar 06, 202424.7524.7824.6824.6824.421,400,800
Mar 05, 202424.7524.7924.7124.7324.47641,200
Mar 04, 202424.7324.7424.7024.7424.481,216,800
Mar 01, 202424.7124.7624.6524.7224.46531,200
Mar 01, 20240.116 Dividend
Feb 29, 202424.8224.8524.7624.7924.42838,700
Feb 28, 202424.8024.8224.7224.7824.413,199,300
Feb 27, 202424.8424.8724.8224.8524.48476,200
Feb 26, 202424.7324.8224.7124.8024.432,098,600
Feb 23, 202424.7724.7724.7024.7524.38321,200
Feb 22, 202424.8024.8224.7624.7824.41654,800
Feb 21, 202424.8524.8524.7724.8024.43780,500
Feb 20, 202424.8424.8724.7524.7624.392,268,600
Feb 16, 202424.7124.7824.6824.7424.37556,500
Feb 15, 202424.7224.8424.6824.8124.443,098,000
Feb 14, 202424.6424.6724.6024.6524.281,261,800
Feb 13, 202424.6524.6524.5224.5424.175,554,700
Feb 12, 202424.7924.8124.7724.7824.41302,200
Feb 09, 202424.7624.7924.7324.7724.40621,000
Feb 08, 202424.7424.7424.6824.7424.37868,700
Feb 07, 202424.7824.8324.7224.7724.401,229,900
Feb 06, 202424.7224.8124.7024.7824.41445,800
Feb 05, 202424.6724.6924.5924.6824.31860,700
Feb 02, 202424.8824.9024.7824.8924.524,182,200
Feb 01, 202424.9925.0924.9525.0624.68672,100
Feb 01, 20240.126 Dividend
Jan 31, 202425.1525.1624.9524.9724.472,251,100
Jan 30, 202425.0325.0824.8025.0824.581,548,300
Jan 29, 202425.0025.0124.9425.0024.501,037,700
Jan 26, 202425.0425.0624.9925.0024.50375,800
Jan 25, 202425.0425.0424.9625.0124.51492,800
Jan 24, 202425.1025.1024.9925.0124.511,092,700
Jan 23, 202424.9724.9724.8424.9024.40647,800
Jan 22, 202425.0225.0324.9524.9724.47560,800
Jan 19, 202425.0225.0424.9325.0324.53888,000
Jan 18, 202424.9524.9624.8924.9424.44986,400
Jan 17, 202424.7824.9224.7824.9024.401,194,700
Jan 16, 202425.1125.1224.8724.9024.403,065,200
Jan 12, 202425.3425.4125.2825.3024.791,153,400
Jan 11, 202425.2025.2725.1425.2524.75427,400
Jan 10, 202425.0725.1525.0725.1224.62594,600
Jan 09, 202425.1225.1625.0825.0824.58501,200
Jan 08, 202425.1025.2025.0825.1624.66718,600
Jan 05, 202425.0525.2525.0525.0924.591,342,000
Jan 04, 202425.0125.0825.0125.0424.541,026,700
Jan 03, 202425.0525.1125.0025.0724.57778,600
Jan 02, 202425.2325.3225.1525.1524.65945,300
Dec 29, 202325.3925.4125.3525.3524.841,273,600
Dec 28, 202325.4225.4825.3025.3424.832,927,000
Dec 27, 202325.3525.4425.3125.4124.907,370,800
Dec 27, 20230.131 Dividend
Dec 26, 202325.5325.5525.4525.4624.822,927,300
Dec 22, 202325.5525.5925.4825.5124.874,455,400
Dec 21, 202325.5525.5725.4625.5224.88729,300
Dec 20, 202325.4725.5025.4025.4124.771,436,200
Dec 19, 202325.4325.5125.3925.5024.86755,000
Dec 18, 202325.3125.3525.2525.3324.70639,200
Dec 15, 202325.2825.3325.2525.2724.641,181,700
Dec 14, 202325.1925.4225.1525.3924.752,592,200
Dec 13, 202324.7625.1024.7125.1024.471,405,600
Dec 12, 202324.7124.7724.6824.7624.14663,200
Dec 11, 202324.6624.7324.6424.7124.092,729,100
Dec 08, 202324.7624.8124.6724.6924.071,466,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...