Skip to main content

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

24.62 +0.04 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.36 24.41 24.28 24.30 850,959 -0.01(-0.06%)
Jun 28, 2018 24.26 24.33 24.26 24.32 1,912,842 +0.13(+0.53%)
Jun 27, 2018 24.36 24.39 24.16 24.19 1,426,012 -0.26(-1.05%)
Jun 26, 2018 24.52 24.53 24.40 24.44 1,229,790 -0.01(-0.06%)
Jun 25, 2018 24.52 24.52 24.40 24.46 1,206,142 -0.13(-0.52%)
Jun 22, 2018 24.56 24.62 24.50 24.59 1,789,853 +0.17(+0.70%)
Jun 21, 2018 24.42 24.44 24.34 24.42 2,803,800 +0.01(+0.06%)
Jun 20, 2018 24.49 24.49 24.39 24.40 18,572,078 +0.01(+0.06%)
Jun 19, 2018 24.23 24.42 24.23 24.39 2,605,611 +0.01(+0.06%)
Jun 18, 2018 24.39 24.40 24.30 24.37 2,373,641 -0.10(-0.41%)
Jun 15, 2018 24.44 24.36 24.47 2,138,778 +0.03(+0.12%)
Jun 14, 2018 24.80 24.81 24.42 24.44 1,911,079 -0.31(-1.27%)
Jun 13, 2018 24.80 24.90 24.65 24.76 2,837,642 -0.04(-0.17%)
Jun 12, 2018 24.90 24.90 24.77 24.80 1,746,432 -0.13(-0.52%)
Jun 11, 2018 24.97 25.04 24.90 24.93 1,423,109 -0.10(-0.40%)
Jun 08, 2018 25.02 25.06 24.84 25.03 4,335,464 +0.09(+0.34%)
Jun 07, 2018 25.10 25.12 24.86 24.94 3,527,939 -0.24(-0.96%)
Jun 06, 2018 25.13 25.19 1,841,788 +0.09(+0.34%)
Jun 05, 2018 25.12 25.17 25.03 25.10 3,193,486 -0.14(-0.57%)
Jun 04, 2018 25.24 25.27 25.20 25.24 12,259,084 +0.09(+0.34%)
Jun 01, 2018 25.20 25.26 25.14 25.16 1,434,783 -0.01(-0.02%)
May 31, 2018 25.19 25.19 24.99 25.16 10,121,373 -0.09(-0.34%)
May 30, 2018 25.23 25.26 25.14 25.25 2,389,356 +0.24(+0.97%)
May 29, 2018 25.12 25.18 24.96 25.01 9,861,013 -0.23(-0.90%)
May 25, 2018 25.23 25.23 25.23 0 -0.11(-0.45%)
May 24, 2018 25.35 25.38 25.25 25.35 1,306,164 -0.06(-0.22%)
May 23, 2018 25.21 25.42 25.13 25.40 3,381,605 +0.06(+0.22%)
May 22, 2018 25.32 25.42 25.31 25.35 2,326,078 +0.17(+0.68%)
May 21, 2018 25.06 25.21 25.06 25.18 1,713,910 +0.07(+0.28%)
May 18, 2018 25.06 25.14 25.04 25.11 2,198,293 -0.24(-0.95%)
May 17, 2018 25.48 25.48 25.32 25.35 2,560,250 -0.26(-1.00%)
May 16, 2018 25.52 25.62 25.49 25.60 1,571,114 +0.10(+0.39%)
May 15, 2018 25.38 25.52 25.31 25.50 2,395,231 -0.28(-1.10%)
May 14, 2018 25.96 25.96 25.76 25.79 1,284,709 -0.16(-0.60%)
May 11, 2018 26.11 26.11 25.87 25.94 3,452,389 -0.10(-0.38%)
May 10, 2018 25.87 26.04 25.87 26.04 3,436,162 +0.44(+1.72%)
May 09, 2018 25.63 25.66 25.52 25.60 2,870,014 -0.01(-0.06%)
May 08, 2018 25.77 25.77 25.56 25.62 6,132,547 -0.33(-1.26%)
May 07, 2018 26.02 26.04 25.92 25.94 1,291,205 -0.23(-0.87%)
May 04, 2018 26.11 26.23 26.07 26.17 2,484,038 +0.01(+0.05%)
May 03, 2018 26.21 26.26 26.07 26.16 2,573,077 -0.03(-0.11%)
May 02, 2018 26.36 26.36 26.16 26.19 5,417,903 -0.21(-0.81%)
May 01, 2018 26.48 26.50 26.36 26.40 1,535,775 -0.20(-0.75%)
Apr 30, 2018 26.70 26.70 26.59 26.60 1,127,792 -0.20(-0.74%)
Apr 27, 2018 26.74 26.81 26.71 26.80 936,016 +0.11(+0.43%)
Apr 26, 2018 26.70 26.71 26.58 26.68 1,504,983 +0.00(+0.00%)
Apr 25, 2018 26.64 26.68 26.51 26.68 3,446,190 -0.17(-0.63%)
Apr 24, 2018 26.84 26.87 26.77 26.85 4,745,253 +0.04(+0.17%)
Apr 23, 2018 26.95 26.95 26.77 26.81 3,237,575 -0.31(-1.15%)
Apr 20, 2018 27.19 27.19 27.05 27.12 3,501,672 -0.23(-0.83%)
Apr 19, 2018 27.42 27.42 27.26 27.35 2,318,554 -0.11(-0.41%)
Apr 18, 2018 27.40 27.48 27.37 27.46 2,884,760 +0.13(+0.47%)
Apr 17, 2018 27.29 27.35 27.28 27.33 1,461,685 +0.01(+0.05%)
Apr 16, 2018 27.28 27.32 27.22 27.32 825,704 +0.06(+0.21%)
Apr 13, 2018 27.25 27.29 27.22 27.26 817,563 +0.06(+0.21%)
Apr 12, 2018 27.25 27.30 27.19 27.20 775,069 +0.01(+0.05%)
Apr 11, 2018 27.11 27.23 27.09 27.19 5,281,366 +0.08(+0.31%)
Apr 10, 2018 27.12 27.13 27.04 27.11 2,946,112 -0.07(-0.26%)
Apr 09, 2018 27.22 27.26 27.16 27.18 1,873,862 -0.10(-0.36%)
Apr 06, 2018 27.35 27.39 27.22 27.28 2,766,579 -0.08(-0.31%)
Apr 05, 2018 27.52 27.52 27.33 27.36 2,360,298 -0.13(-0.46%)
Apr 04, 2018 27.39 27.50 27.38 27.49 2,065,422 +0.04(+0.15%)
Apr 03, 2018 27.52 27.52 27.43 27.45 1,622,842 -0.01(-0.05%)
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.