Skip to main content

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

23.83 +0.14 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.13 23.13 23.13 0 +0.00(+0.00%)
Dec 29, 2016 23.01 23.15 23.01 23.13 653,768 +0.14(+0.63%)
Dec 28, 2016 22.95 22.98 22.89 22.98 468,536 +0.03(+0.12%)
Dec 27, 2016 22.97 22.98 22.87 22.95 995,856 -0.07(-0.28%)
Dec 23, 2016 23.02 23.02 23.02 0 +0.09(+0.40%)
Dec 22, 2016 22.93 22.94 22.85 22.93 428,755 +0.00(+0.00%)
Dec 21, 2016 22.86 22.93 22.84 22.93 840,473 +0.09(+0.40%)
Dec 20, 2016 22.72 22.86 22.72 22.84 804,569 +0.07(+0.29%)
Dec 19, 2016 22.76 22.81 22.63 22.77 664,837 +0.10(+0.46%)
Dec 16, 2016 22.70 22.72 22.59 22.67 769,063 +0.08(+0.35%)
Dec 15, 2016 22.70 22.72 22.48 22.59 2,025,342 -0.20(-0.86%)
Dec 14, 2016 23.14 23.21 22.76 22.78 577,838 -0.34(-1.47%)
Dec 13, 2016 23.14 23.19 23.10 23.12 631,887 -0.03(-0.11%)
Dec 12, 2016 23.04 23.18 23.04 23.15 1,570,120 +0.20(+0.85%)
Dec 09, 2016 23.02 23.06 22.93 22.95 626,340 -0.09(-0.40%)
Dec 08, 2016 23.03 23.10 22.98 23.04 1,441,726 -0.10(-0.45%)
Dec 07, 2016 23.08 23.19 23.03 23.15 1,072,812 +0.20(+0.85%)
Dec 06, 2016 22.80 22.95 22.80 22.95 724,723 +0.31(+1.39%)
Dec 05, 2016 22.57 22.70 22.57 22.64 2,113,942 +0.09(+0.41%)
Dec 02, 2016 22.46 22.61 22.46 22.55 1,026,885 +0.05(+0.23%)
Dec 01, 2016 22.51 22.55 22.42 22.50 410,942 -0.06(-0.25%)
Nov 30, 2016 22.64 22.67 22.54 22.55 902,391 -0.10(-0.46%)
Nov 29, 2016 22.57 22.68 22.54 22.66 743,261 -0.01(-0.06%)
Nov 28, 2016 22.57 22.68 22.57 22.67 382,079 +0.20(+0.87%)
Nov 25, 2016 22.50 22.55 22.42 22.47 368,880 -0.03(-0.12%)
Nov 23, 2016 22.50 22.50 22.50 0 -0.25(-1.09%)
Nov 22, 2016 22.79 22.80 22.64 22.75 1,617,655 +0.05(+0.23%)
Nov 21, 2016 22.68 22.77 22.66 22.70 587,200 +0.14(+0.63%)
Nov 18, 2016 22.68 22.75 22.51 22.55 697,887 -0.08(-0.35%)
Nov 17, 2016 22.83 22.84 22.61 22.63 776,610 -0.10(-0.46%)
Nov 16, 2016 22.71 22.79 22.68 22.74 1,533,234 -0.25(-1.08%)
Nov 15, 2016 22.66 22.98 22.66 22.98 1,315,283 +0.42(+1.85%)
Nov 14, 2016 22.15 22.72 22.11 22.57 1,862,598 +0.14(+0.64%)
Nov 11, 2016 22.53 22.76 22.21 22.42 3,001,263 -0.33(-1.43%)
Nov 10, 2016 23.22 23.35 22.62 22.75 2,154,778 -1.13(-4.74%)
Nov 09, 2016 23.86 23.96 23.78 23.88 1,968,729 -0.66(-2.71%)
Nov 08, 2016 24.34 24.56 24.30 24.55 638,349 +0.27(+1.13%)
Nov 07, 2016 24.30 24.35 24.26 24.27 714,376 +0.10(+0.43%)
Nov 04, 2016 24.19 24.23 24.13 24.17 626,532 -0.03(-0.11%)
Nov 03, 2016 24.22 24.32 24.19 24.19 909,999 -0.04(-0.16%)
Nov 02, 2016 24.26 24.35 24.22 24.23 927,831 -0.03(-0.11%)
Nov 01, 2016 24.32 24.36 24.23 24.26 476,195 -0.08(-0.31%)
Oct 31, 2016 24.33 24.39 24.28 24.33 386,177 +0.10(+0.43%)
Oct 28, 2016 24.24 24.33 24.19 24.23 351,322 -0.10(-0.43%)
Oct 27, 2016 24.41 24.41 24.26 24.33 612,741 -0.03(-0.13%)
Oct 26, 2016 24.44 24.45 24.36 24.37 605,714 -0.18(-0.71%)
Oct 25, 2016 24.44 24.57 24.44 24.54 419,946 +0.10(+0.42%)
Oct 24, 2016 24.46 24.52 24.41 24.44 520,520 +0.06(+0.27%)
Oct 21, 2016 24.35 24.39 24.33 24.37 586,932 -0.08(-0.32%)
Oct 20, 2016 24.53 24.55 24.44 24.45 3,068,102 -0.13(-0.53%)
Oct 19, 2016 24.50 24.58 24.45 24.58 929,766 +0.14(+0.58%)
Oct 18, 2016 24.41 24.45 24.34 24.44 285,819 +0.17(+0.69%)
Oct 17, 2016 24.23 24.30 24.23 24.27 209,334 +0.00(+0.00%)
Oct 14, 2016 24.33 24.41 24.25 24.27 444,237 -0.08(-0.32%)
Oct 13, 2016 24.20 24.36 24.18 24.35 398,147 +0.01(+0.05%)
Oct 12, 2016 24.22 24.36 24.21 24.33 339,582 +0.03(+0.11%)
Oct 11, 2016 24.42 24.46 24.23 24.31 913,607 -0.30(-1.21%)
Oct 10, 2016 24.57 24.62 24.54 24.61 399,825 +0.05(+0.21%)
Oct 07, 2016 24.59 24.64 24.41 24.55 385,816 +0.01(+0.05%)
Oct 06, 2016 24.48 24.59 24.46 24.54 670,642 -0.03(-0.11%)
Oct 05, 2016 24.53 24.65 24.48 24.57 3,123,367 +0.09(+0.37%)
Oct 04, 2016 24.61 24.65 24.44 24.48 741,274 -0.21(-0.84%)
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.