Skip to main content

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

24.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 24.17 24.17 24.01 24.01 1,054,416 -0.12(-0.51%)
Mar 28, 2024 24.15 24.18 24.12 24.13 503,489 -0.05(-0.20%)
Mar 27, 2024 24.18 24.21 24.13 24.18 491,486 +0.02(+0.08%)
Mar 26, 2024 24.22 24.22 24.13 24.16 2,673,314 -0.06(-0.24%)
Mar 25, 2024 24.20 24.22 24.16 24.22 845,765 +0.10(+0.41%)
Mar 22, 2024 24.19 24.21 24.09 24.12 2,120,736 -0.13(-0.53%)
Mar 21, 2024 24.33 24.33 24.21 24.25 2,781,934 -0.04(-0.16%)
Mar 20, 2024 24.17 24.30 24.16 24.29 2,708,666 +0.14(+0.57%)
Mar 19, 2024 24.16 24.18 24.12 24.15 3,439,571 -0.03(-0.12%)
Mar 18, 2024 24.33 24.35 24.16 24.18 4,824,405 -0.25(-1.01%)
Mar 15, 2024 24.42 24.44 24.39 24.43 2,217,749 +0.02(+0.08%)
Mar 14, 2024 24.54 24.54 24.40 24.41 1,858,712 -0.14(-0.56%)
Mar 13, 2024 24.46 24.59 24.46 24.54 2,782,839 +0.08(+0.32%)
Mar 12, 2024 24.45 24.47 24.40 24.46 500,213 -0.05(-0.20%)
Mar 11, 2024 24.52 24.55 24.49 24.51 657,298 -0.02(-0.08%)
Mar 08, 2024 24.48 24.61 24.47 24.53 8,335,150 +0.15(+0.61%)
Mar 07, 2024 24.36 24.40 24.34 24.39 730,725 +0.09(+0.36%)
Mar 06, 2024 24.37 24.40 24.30 24.30 1,422,872 -0.05(-0.20%)
Mar 05, 2024 24.37 24.40 24.33 24.35 651,255 -0.01(-0.04%)
Mar 04, 2024 24.35 24.36 24.32 24.36 1,235,924 +0.02(+0.08%)
Mar 01, 2024 24.33 24.37 24.26 24.34 539,602 +0.04(+0.18%)
Feb 29, 2024 24.32 24.35 24.26 24.29 855,881 +0.01(+0.04%)
Feb 28, 2024 24.30 24.32 24.22 24.28 3,264,906 -0.07(-0.28%)
Feb 27, 2024 24.34 24.37 24.32 24.35 485,940 +0.05(+0.20%)
Feb 26, 2024 24.23 24.32 24.22 24.30 2,141,355 +0.05(+0.20%)
Feb 23, 2024 24.27 24.27 24.20 24.25 327,800 -0.03(-0.12%)
Feb 22, 2024 24.30 24.32 24.26 24.28 668,531 -0.02(-0.08%)
Feb 21, 2024 24.35 24.35 24.27 24.30 796,505 +0.04(+0.16%)
Feb 20, 2024 24.34 24.37 24.25 24.26 2,315,188 +0.02(+0.08%)
Feb 16, 2024 24.21 24.28 24.18 24.24 567,887 -0.07(-0.28%)
Feb 15, 2024 24.22 24.34 24.18 24.31 3,161,587 +0.16(+0.65%)
Feb 14, 2024 24.14 24.17 24.11 24.15 1,287,647 +0.11(+0.45%)
Feb 13, 2024 24.15 24.15 24.02 24.05 5,668,719 -0.24(-0.97%)
Feb 12, 2024 24.29 24.31 24.27 24.28 308,371 +0.01(+0.04%)
Feb 09, 2024 24.26 24.29 24.23 24.27 633,738 +0.03(+0.12%)
Feb 08, 2024 24.24 24.24 24.18 24.24 886,540 -0.03(-0.12%)
Feb 07, 2024 24.28 24.33 24.22 24.27 1,255,105 -0.01(-0.04%)
Feb 06, 2024 24.22 24.31 24.20 24.28 454,952 +0.10(+0.41%)
Feb 05, 2024 24.17 24.19 24.10 24.18 878,359 -0.21(-0.84%)
Feb 02, 2024 24.38 24.40 24.28 24.39 4,268,033 -0.17(-0.68%)
Feb 01, 2024 24.49 24.59 24.45 24.56 685,845 +0.21(+0.87%)
Jan 31, 2024 24.52 24.53 24.32 24.34 2,308,986 -0.11(-0.44%)
Jan 30, 2024 24.40 24.45 24.18 24.45 1,588,044 +0.08(+0.32%)
Jan 29, 2024 24.37 24.38 24.32 24.37 1,064,412 +0.00(+0.00%)
Jan 26, 2024 24.41 24.43 24.36 24.37 385,449 -0.01(-0.04%)
Jan 25, 2024 24.41 24.41 24.34 24.38 505,481 +0.00(+0.00%)
Jan 24, 2024 24.47 24.47 24.36 24.38 1,120,771 +0.11(+0.44%)
Jan 23, 2024 24.34 24.34 24.22 24.28 668,708 -0.07(-0.28%)
Jan 22, 2024 24.39 24.40 24.32 24.34 575,203 -0.06(-0.24%)
Jan 19, 2024 24.39 24.41 24.31 24.40 910,854 +0.09(+0.36%)
Jan 18, 2024 24.32 24.33 24.26 24.32 1,011,731 +0.04(+0.16%)
Jan 17, 2024 24.16 24.30 24.16 24.28 1,225,428 +0.00(+0.00%)
Jan 16, 2024 24.48 24.48 24.25 24.28 3,143,985 -0.39(-1.58%)
Jan 12, 2024 24.71 24.77 24.65 24.67 1,183,002 +0.05(+0.20%)
Jan 11, 2024 24.57 24.63 24.51 24.62 493,039 +0.13(+0.52%)
Jan 10, 2024 24.44 24.52 24.44 24.49 609,848 +0.04(+0.16%)
Jan 09, 2024 24.49 24.53 24.45 24.45 514,090 -0.08(-0.32%)
Jan 08, 2024 24.47 24.57 24.45 24.53 737,114 +0.07(+0.28%)
Jan 05, 2024 24.42 24.62 24.42 24.46 1,376,454 +0.05(+0.20%)
Jan 04, 2024 24.38 24.45 24.38 24.41 1,053,045 -0.03(-0.12%)
Jan 03, 2024 24.42 24.48 24.37 24.44 798,658 -0.08(-0.32%)
Jan 02, 2024 24.60 24.69 24.52 24.52 969,573 -0.20(-0.79%)
Dec 29, 2023 24.75 24.77 24.71 24.71 1,306,357 +0.01(+0.04%)
Dec 28, 2023 24.78 24.84 24.67 24.71 3,002,232 -0.07(-0.28%)
Dec 27, 2023 24.71 24.80 24.68 24.77 7,560,194 +0.08(+0.32%)
Dec 26, 2023 24.76 24.78 24.68 24.69 3,018,128 -0.05(-0.20%)
Dec 22, 2023 24.78 24.82 24.71 24.74 4,593,617 -0.01(-0.04%)
Dec 21, 2023 24.78 24.80 24.69 24.75 751,893 +0.11(+0.43%)
Dec 20, 2023 24.70 24.73 24.64 24.65 1,480,793 -0.09(-0.35%)
Dec 19, 2023 24.66 24.74 24.63 24.73 778,431 +0.16(+0.67%)
Dec 18, 2023 24.55 24.59 24.49 24.57 658,989 +0.06(+0.24%)
Dec 15, 2023 24.52 24.57 24.49 24.51 1,218,346 -0.12(-0.47%)
Dec 14, 2023 24.43 24.65 24.39 24.63 2,672,656 +0.28(+1.16%)
Dec 13, 2023 24.02 24.34 23.97 24.34 1,449,205 +0.33(+1.37%)
Dec 12, 2023 23.97 24.02 23.93 24.02 683,759 +0.05(+0.20%)
Dec 11, 2023 23.92 23.99 23.89 23.97 2,813,734 +0.02(+0.08%)
Dec 08, 2023 24.02 24.06 23.93 23.95 1,511,710 -0.15(-0.60%)
Dec 07, 2023 24.14 24.14 24.08 24.09 680,080 +0.03(+0.12%)
Dec 06, 2023 24.10 24.13 24.06 24.06 898,088 +0.04(+0.16%)
Dec 05, 2023 24.05 24.11 23.99 24.02 901,393 -0.01(-0.04%)
Dec 04, 2023 24.10 24.23 23.97 24.03 883,627 -0.19(-0.80%)
Dec 01, 2023 24.07 24.28 24.06 24.23 1,893,275 +0.21(+0.86%)
Nov 30, 2023 24.09 24.09 23.96 24.02 520,900 -0.13(-0.52%)
Nov 29, 2023 24.24 24.28 24.14 24.15 751,871 -0.04(-0.16%)
Nov 28, 2023 24.18 24.25 24.14 24.19 6,669,413 +0.11(+0.44%)
Nov 27, 2023 24.07 24.13 24.06 24.08 1,612,458 +0.02(+0.08%)
Nov 24, 2023 24.01 24.07 23.97 24.06 644,846 +0.07(+0.28%)
Nov 22, 2023 24.02 24.03 23.96 23.99 526,993 -0.07(-0.28%)
Nov 21, 2023 24.21 24.22 24.05 24.06 2,728,482 -0.15(-0.64%)
Nov 20, 2023 24.02 24.26 24.02 24.22 2,229,975 +0.21(+0.88%)
Nov 17, 2023 24.00 24.01 23.94 24.00 675,395 +0.05(+0.20%)
Nov 16, 2023 23.96 24.01 23.93 23.96 663,405 +0.08(+0.32%)
Nov 15, 2023 23.86 23.90 23.80 23.88 1,915,286 -0.02(-0.08%)
Nov 14, 2023 23.69 23.90 23.69 23.90 888,684 +0.48(+2.06%)
Nov 13, 2023 23.33 23.41 23.30 23.41 953,446 +0.01(+0.04%)
Nov 10, 2023 23.44 23.44 23.36 23.41 1,141,322 +0.07(+0.29%)
Nov 09, 2023 23.51 23.56 23.33 23.34 1,248,401 -0.18(-0.78%)
Nov 08, 2023 23.52 23.57 23.48 23.52 1,054,123 -0.04(-0.16%)
Nov 07, 2023 23.54 23.58 23.47 23.56 1,105,109 +0.02(+0.08%)
Nov 06, 2023 23.56 23.57 23.51 23.54 2,147,415 +0.02(+0.08%)
Nov 03, 2023 23.47 23.55 23.44 23.52 2,185,963 +0.31(+1.33%)
Nov 02, 2023 23.16 23.21 23.11 23.21 2,606,594 +0.25(+1.09%)
Nov 01, 2023 22.80 22.97 22.74 22.96 1,041,369 +0.21(+0.91%)
Oct 31, 2023 22.77 22.79 22.71 22.75 453,153 -0.01(-0.04%)
Oct 30, 2023 22.81 22.83 22.70 22.76 787,861 +0.04(+0.17%)
Oct 27, 2023 22.73 22.79 22.70 22.72 953,102 +0.09(+0.38%)
Oct 26, 2023 22.57 22.65 22.55 22.64 730,695 +0.12(+0.55%)
Oct 25, 2023 22.57 22.59 22.48 22.51 694,097 -0.13(-0.59%)
Oct 24, 2023 22.61 22.66 22.58 22.65 1,716,901 +0.05(+0.21%)
Oct 23, 2023 22.50 22.63 22.46 22.60 889,143 +0.09(+0.38%)
Oct 20, 2023 22.50 22.56 22.49 22.51 644,721 -0.02(-0.09%)
Oct 19, 2023 22.51 22.62 22.49 22.53 724,266 +0.00(+0.00%)
Oct 18, 2023 22.63 22.64 22.48 22.53 1,419,588 -0.15(-0.68%)
Oct 17, 2023 22.63 22.74 22.61 22.69 2,080,931 -0.09(-0.38%)
Oct 16, 2023 22.73 22.78 22.71 22.77 1,195,688 +0.10(+0.42%)
Oct 13, 2023 22.74 22.74 22.65 22.68 456,991 +0.02(+0.08%)
Oct 12, 2023 22.76 22.79 22.62 22.66 2,099,619 -0.14(-0.63%)
Oct 11, 2023 22.72 22.81 22.71 22.80 3,204,641 +0.19(+0.85%)
Oct 10, 2023 22.53 22.62 22.51 22.61 801,800 +0.16(+0.73%)
Oct 09, 2023 22.38 22.45 22.34 22.45 526,738 +0.07(+0.30%)
Oct 06, 2023 22.24 22.42 22.19 22.38 840,990 +0.01(+0.04%)
Oct 05, 2023 22.45 22.45 22.31 22.37 1,622,097 -0.02(-0.09%)
Oct 04, 2023 22.46 22.47 22.21 22.39 8,728,306 +0.03(+0.13%)
Oct 03, 2023 22.57 22.57 22.36 22.36 3,102,397 -0.25(-1.10%)
Oct 02, 2023 22.72 22.74 22.60 22.61 784,863 -0.19(-0.82%)
Sep 29, 2023 22.87 22.93 22.78 22.80 3,321,284 +0.09(+0.38%)
Sep 28, 2023 22.63 22.73 22.58 22.71 683,230 +0.08(+0.34%)
Sep 27, 2023 22.78 22.83 22.56 22.63 925,440 -0.16(-0.71%)
Sep 26, 2023 22.95 22.95 22.78 22.80 990,523 -0.20(-0.87%)
Sep 25, 2023 23.06 23.03 22.99 23.00 471,122 -0.16(-0.70%)
Sep 22, 2023 23.26 23.26 23.11 23.16 3,898,897 +0.00(+0.00%)
Sep 21, 2023 23.23 23.24 23.16 23.16 1,613,373 -0.19(-0.82%)
Sep 20, 2023 23.45 23.48 23.33 23.35 1,673,394 -0.01(-0.04%)
Sep 19, 2023 23.40 23.43 23.33 23.36 1,595,896 -0.07(-0.29%)
Sep 18, 2023 23.42 23.45 23.36 23.43 1,395,146 +0.02(+0.08%)
Sep 15, 2023 23.41 23.45 23.38 23.41 339,129 +0.01(+0.04%)
Sep 14, 2023 23.43 23.47 23.38 23.40 393,502 -0.05(-0.20%)
Sep 13, 2023 23.41 23.50 23.39 23.45 1,072,334 +0.09(+0.37%)
Sep 12, 2023 23.30 23.38 23.29 23.36 1,330,696 -0.06(-0.24%)
Sep 11, 2023 23.41 23.42 23.34 23.42 1,179,931 +0.14(+0.62%)
Sep 08, 2023 23.36 23.40 23.26 23.27 1,788,280 -0.01(-0.04%)
Sep 07, 2023 23.35 23.38 23.24 23.28 2,910,942 -0.05(-0.20%)
Sep 06, 2023 23.43 23.45 23.29 23.33 4,475,956 -0.16(-0.69%)
Sep 05, 2023 23.62 23.63 23.47 23.49 1,455,932 -0.32(-1.32%)
Sep 01, 2023 23.94 23.98 23.78 23.81 1,131,363 -0.06(-0.24%)
Aug 31, 2023 23.90 23.94 23.85 23.87 705,971 -0.09(-0.40%)
Aug 30, 2023 24.01 24.05 23.95 23.96 779,682 -0.03(-0.12%)
Aug 29, 2023 23.81 24.00 23.79 23.99 1,241,073 +0.14(+0.60%)
Aug 28, 2023 23.80 23.85 23.77 23.85 517,352 +0.03(+0.12%)
Aug 25, 2023 23.82 23.90 23.72 23.82 967,415 +0.03(+0.12%)
Aug 24, 2023 23.81 23.88 23.76 23.79 9,092,974 -0.09(-0.36%)
Aug 23, 2023 23.70 23.88 23.70 23.88 629,520 +0.27(+1.13%)
Aug 22, 2023 23.63 23.66 23.58 23.61 606,390 +0.02(+0.08%)
Aug 21, 2023 23.63 23.63 23.55 23.59 653,324 -0.05(-0.20%)
Aug 18, 2023 23.60 23.68 23.56 23.64 387,264 +0.06(+0.24%)
Aug 17, 2023 23.70 23.72 23.54 23.58 1,432,326 -0.04(-0.16%)
Aug 16, 2023 23.70 23.77 23.59 23.62 1,740,742 -0.08(-0.32%)
Aug 15, 2023 23.74 23.75 23.67 23.70 2,929,367 -0.08(-0.32%)
Aug 14, 2023 23.78 23.82 23.70 23.77 1,393,881 -0.15(-0.64%)
Aug 11, 2023 23.96 24.02 23.90 23.92 970,514 -0.03(-0.12%)
Aug 10, 2023 24.05 24.12 23.95 23.95 908,055 +0.02(+0.08%)
Aug 09, 2023 23.93 23.97 23.90 23.93 554,629 +0.04(+0.16%)
Aug 08, 2023 23.84 23.90 23.80 23.89 903,545 -0.07(-0.28%)
Aug 07, 2023 24.02 24.05 23.93 23.96 462,923 -0.09(-0.39%)
Aug 04, 2023 24.06 24.15 24.04 24.06 1,633,470 +0.18(+0.76%)
Aug 03, 2023 23.98 23.98 23.83 23.88 2,745,204 -0.22(-0.91%)
Aug 02, 2023 24.19 24.19 24.03 24.09 896,765 -0.11(-0.47%)
Aug 01, 2023 24.41 24.41 24.21 24.21 1,563,792 -0.26(-1.07%)
Jul 31, 2023 24.48 24.53 24.47 24.47 1,457,685 +0.00(+0.00%)
Jul 28, 2023 24.40 24.47 24.39 24.47 897,072 +0.21(+0.86%)
Jul 27, 2023 24.48 24.49 24.26 24.26 740,115 -0.22(-0.89%)
Jul 26, 2023 24.43 24.52 24.39 24.48 1,836,405 +0.08(+0.31%)
Jul 25, 2023 24.43 24.48 24.38 24.40 1,077,332 -0.02(-0.08%)
Jul 24, 2023 24.43 24.49 24.41 24.42 519,711 +0.01(+0.04%)
Jul 21, 2023 24.43 24.49 24.40 24.41 1,897,408 +0.02(+0.08%)
Jul 20, 2023 24.51 24.53 24.36 24.39 1,931,681 -0.14(-0.58%)
Jul 19, 2023 24.60 24.60 24.48 24.54 2,461,067 -0.07(-0.27%)
Jul 18, 2023 24.59 24.67 24.59 24.60 1,612,476 +0.03(+0.12%)
Jul 17, 2023 24.48 24.58 24.43 24.57 1,510,684 +0.05(+0.19%)
Jul 14, 2023 24.56 24.59 24.51 24.53 2,451,316 -0.09(-0.35%)
Jul 13, 2023 24.51 24.61 24.51 24.61 2,264,908 +0.22(+0.89%)
Jul 12, 2023 24.29 24.44 24.28 24.39 1,912,680 +0.32(+1.33%)
Jul 11, 2023 23.95 24.07 23.91 24.07 4,990,916 +0.12(+0.51%)
Jul 10, 2023 23.87 23.96 23.84 23.95 438,026 +0.08(+0.32%)
Jul 07, 2023 23.77 23.92 23.75 23.87 942,505 +0.17(+0.72%)
Jul 06, 2023 23.87 23.87 23.58 23.70 3,044,395 -0.29(-1.22%)
Jul 05, 2023 24.07 24.09 23.98 24.00 492,168 -0.10(-0.43%)
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.