Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
25.33
+0.08 (0.32%)
Aug 15, 2025, 4:00 PM - Market closed

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.3325.3325.3025.3325.330.32%6,987,044
Aug 14, 202525.2625.2825.2025.2525.25-0.39%1,666,864
Aug 13, 202525.3525.3925.3525.3525.350.24%1,177,538
Aug 12, 202525.1925.3125.1925.2925.290.52%1,107,071
Aug 11, 202525.1625.1825.1225.1625.16-0.20%1,198,395
Aug 8, 202525.2225.2525.2025.2125.210.16%1,023,310
Aug 7, 202525.2325.2325.1325.1725.170.12%2,385,871
Aug 6, 202525.0925.1525.0725.1425.140.40%1,471,599
Aug 5, 202524.9925.0524.9725.0425.040.16%1,410,276
Aug 4, 202525.0325.0424.9725.0025.000.12%2,172,032
Aug 1, 202525.0025.0124.9024.9724.970.40%5,187,549
Jul 31, 202524.8724.9324.8524.8724.74-0.08%1,767,866
Jul 30, 202524.9724.9924.8624.8924.76-0.80%2,609,450
Jul 29, 202525.0125.0924.9925.0924.960.12%1,333,183
Jul 28, 202525.1425.1525.0325.0624.93-0.71%7,482,389
Jul 25, 202525.2625.2625.2225.2425.11-0.36%1,333,251
Jul 24, 202525.3225.3325.3025.3325.20-0.08%2,601,195
Jul 23, 202525.2825.3625.2725.3525.220.20%1,415,812
Jul 22, 202525.2525.3225.2525.3025.170.24%2,337,770
Jul 21, 202525.2025.2625.1825.2425.110.40%2,230,769
Jul 18, 202525.2025.2025.1325.1425.010.12%968,748
Jul 17, 202525.0625.1125.0325.1124.98-0.12%2,261,216
Jul 16, 202525.0525.1825.0325.1425.010.36%2,309,853
Jul 15, 202525.1825.1825.0425.0524.92-0.24%3,668,135
Jul 14, 202525.1225.1325.0725.1124.98-0.12%2,326,854
Jul 11, 202525.1525.1625.1225.1425.01-0.20%2,608,520
Jul 10, 202525.1925.2025.1325.1925.06-0.08%2,744,607
Jul 9, 202525.1925.2125.1725.2125.080.08%1,695,433
Jul 8, 202525.1625.2025.1225.1925.060.20%6,512,663
Jul 7, 202525.3325.3325.1325.1425.01-0.63%3,014,248
Jul 3, 202525.2925.3325.2725.3025.17-0.04%2,207,901
Jul 2, 202525.2225.3125.2025.3125.180.32%5,538,466
Jul 1, 202525.2625.2925.2025.2325.10-0.47%9,037,485
Jun 30, 202525.2025.3525.2025.3525.090.68%2,684,708
Jun 27, 202525.1825.2425.1425.1824.92-0.04%1,081,139
Jun 26, 202525.1925.2325.1725.1924.930.44%2,358,099
Jun 25, 202525.0125.1025.0025.0824.820.04%2,084,676
Jun 24, 202524.9925.0924.9925.0724.810.80%1,970,468
Jun 23, 202524.7324.8824.7224.8724.620.16%2,477,394
Jun 20, 202524.8824.8824.8124.8324.58-2,642,953
Jun 18, 202524.8424.9024.8024.8324.580.12%2,266,880
Jun 17, 202524.9124.9124.8024.8024.55-0.36%3,624,350
Jun 16, 202524.9524.9924.8824.8924.640.16%3,395,818
Jun 13, 202524.7624.8724.7324.8524.60-0.40%1,744,026
Jun 12, 202524.9424.9724.9224.9524.700.40%6,484,588
Jun 11, 202524.8324.8924.7724.8524.600.36%5,614,454
Jun 10, 202524.8224.8324.7524.7624.51-0.04%2,234,103
Jun 9, 202524.7524.7924.7424.7724.520.08%1,385,600
Jun 6, 202524.7324.7524.6924.7524.50-0.16%3,100,980
Jun 5, 202524.8624.8724.7624.7924.540.12%1,561,826