Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,161.76 -112.29 (-0.29%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,796.96 -2,349.96 (-3.91%) CMC Crypto 200
1,266.96 -72.10 (-5.38%)
VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 23.83 | 23.96 | 23.80 | 23.85 | 23.85 | 573,267 |
| 30 Apr 2024 | 23.84 | 23.88 | 23.71 | 23.71 | 23.71 | 1,356,200 |
| 29 Apr 2024 | 23.86 | 23.95 | 23.86 | 23.95 | 23.95 | 970,900 |
| 26 Apr 2024 | 23.80 | 23.85 | 23.78 | 23.83 | 23.83 | 679,700 |
| 25 Apr 2024 | 23.69 | 23.78 | 23.68 | 23.78 | 23.78 | 1,623,800 |
| 24 Apr 2024 | 23.83 | 23.83 | 23.73 | 23.77 | 23.77 | 708,200 |
| 23 Apr 2024 | 23.78 | 23.90 | 23.77 | 23.89 | 23.89 | 1,049,000 |
| 23 Apr 2024 | 0.127 Dividend | |||||
| 22 Apr 2024 | 23.83 | 23.90 | 23.80 | 23.89 | 23.76 | 2,312,000 |
| 19 Apr 2024 | 23.81 | 23.85 | 23.77 | 23.83 | 23.70 | 1,079,300 |
| 18 Apr 2024 | 23.84 | 23.85 | 23.74 | 23.79 | 23.66 | 285,400 |
| 17 Apr 2024 | 23.79 | 23.84 | 23.72 | 23.81 | 23.68 | 1,930,400 |
| 16 Apr 2024 | 23.73 | 23.73 | 23.61 | 23.66 | 23.53 | 2,194,900 |
| 15 Apr 2024 | 24.00 | 24.00 | 23.89 | 23.91 | 23.78 | 437,600 |
| 12 Apr 2024 | 24.00 | 24.15 | 24.00 | 24.06 | 23.93 | 654,800 |
| 11 Apr 2024 | 24.30 | 24.32 | 24.16 | 24.27 | 24.14 | 702,500 |
| 10 Apr 2024 | 24.37 | 24.37 | 24.23 | 24.24 | 24.11 | 984,300 |
| 09 Apr 2024 | 24.63 | 24.63 | 24.54 | 24.56 | 24.43 | 521,500 |
| 08 Apr 2024 | 24.57 | 24.57 | 24.50 | 24.51 | 24.38 | 1,160,500 |
| 05 Apr 2024 | 24.50 | 24.54 | 24.50 | 24.54 | 24.41 | 852,400 |
| 04 Apr 2024 | 24.55 | 24.60 | 24.50 | 24.50 | 24.37 | 461,100 |
| 03 Apr 2024 | 24.34 | 24.46 | 24.31 | 24.45 | 24.32 | 719,800 |
| 02 Apr 2024 | 24.30 | 24.36 | 24.27 | 24.36 | 24.23 | 574,100 |
| 01 Apr 2024 | 24.43 | 24.43 | 24.26 | 24.26 | 24.13 | 1,043,400 |
| 01 Apr 2024 | 0.125 Dividend | |||||
| 28 Mar 2024 | 24.53 | 24.56 | 24.50 | 24.51 | 24.26 | 491,400 |
| 27 Mar 2024 | 24.56 | 24.59 | 24.51 | 24.56 | 24.30 | 483,900 |
| 26 Mar 2024 | 24.60 | 24.60 | 24.51 | 24.54 | 24.29 | 2,631,800 |
| 25 Mar 2024 | 24.58 | 24.60 | 24.55 | 24.60 | 24.34 | 832,600 |
| 22 Mar 2024 | 24.57 | 24.59 | 24.47 | 24.50 | 24.25 | 2,087,800 |
| 21 Mar 2024 | 24.71 | 24.71 | 24.59 | 24.63 | 24.37 | 2,738,800 |
| 20 Mar 2024 | 24.55 | 24.68 | 24.54 | 24.67 | 24.41 | 2,666,600 |
| 19 Mar 2024 | 24.54 | 24.56 | 24.50 | 24.53 | 24.28 | 3,386,200 |
| 18 Mar 2024 | 24.71 | 24.73 | 24.54 | 24.56 | 24.30 | 4,749,600 |
| 15 Mar 2024 | 24.80 | 24.83 | 24.77 | 24.81 | 24.55 | 2,183,300 |
| 14 Mar 2024 | 24.93 | 24.93 | 24.78 | 24.79 | 24.53 | 1,829,900 |
| 13 Mar 2024 | 24.85 | 24.98 | 24.85 | 24.93 | 24.67 | 2,739,700 |
| 12 Mar 2024 | 24.84 | 24.86 | 24.78 | 24.85 | 24.59 | 492,500 |
| 11 Mar 2024 | 24.91 | 24.94 | 24.88 | 24.90 | 24.64 | 647,100 |
| 08 Mar 2024 | 24.87 | 25.00 | 24.86 | 24.92 | 24.66 | 8,205,800 |
| 07 Mar 2024 | 24.74 | 24.78 | 24.72 | 24.77 | 24.51 | 719,400 |
| 06 Mar 2024 | 24.75 | 24.78 | 24.68 | 24.68 | 24.42 | 1,400,800 |
| 05 Mar 2024 | 24.75 | 24.79 | 24.71 | 24.73 | 24.47 | 641,200 |
| 04 Mar 2024 | 24.73 | 24.74 | 24.70 | 24.74 | 24.48 | 1,216,800 |
| 01 Mar 2024 | 24.71 | 24.76 | 24.65 | 24.72 | 24.46 | 531,200 |
| 01 Mar 2024 | 0.116 Dividend | |||||
| 29 Feb 2024 | 24.82 | 24.85 | 24.76 | 24.79 | 24.42 | 838,700 |
| 28 Feb 2024 | 24.80 | 24.82 | 24.72 | 24.78 | 24.41 | 3,199,300 |
| 27 Feb 2024 | 24.84 | 24.87 | 24.82 | 24.85 | 24.48 | 476,200 |
| 26 Feb 2024 | 24.73 | 24.82 | 24.71 | 24.80 | 24.43 | 2,098,600 |
| 23 Feb 2024 | 24.77 | 24.77 | 24.70 | 24.75 | 24.38 | 321,200 |
| 22 Feb 2024 | 24.80 | 24.82 | 24.76 | 24.78 | 24.41 | 654,800 |
| 21 Feb 2024 | 24.85 | 24.85 | 24.77 | 24.80 | 24.43 | 780,500 |
| 20 Feb 2024 | 24.84 | 24.87 | 24.75 | 24.76 | 24.39 | 2,268,600 |
| 16 Feb 2024 | 24.71 | 24.78 | 24.68 | 24.74 | 24.37 | 556,500 |
| 15 Feb 2024 | 24.72 | 24.84 | 24.68 | 24.81 | 24.44 | 3,098,000 |
| 14 Feb 2024 | 24.64 | 24.67 | 24.60 | 24.65 | 24.28 | 1,261,800 |
| 13 Feb 2024 | 24.65 | 24.65 | 24.52 | 24.54 | 24.17 | 5,554,700 |
| 12 Feb 2024 | 24.79 | 24.81 | 24.77 | 24.78 | 24.41 | 302,200 |
| 09 Feb 2024 | 24.76 | 24.79 | 24.73 | 24.77 | 24.40 | 621,000 |
| 08 Feb 2024 | 24.74 | 24.74 | 24.68 | 24.74 | 24.37 | 868,700 |
| 07 Feb 2024 | 24.78 | 24.83 | 24.72 | 24.77 | 24.40 | 1,229,900 |
| 06 Feb 2024 | 24.72 | 24.81 | 24.70 | 24.78 | 24.41 | 445,800 |
| 05 Feb 2024 | 24.67 | 24.69 | 24.59 | 24.68 | 24.31 | 860,700 |
| 02 Feb 2024 | 24.88 | 24.90 | 24.78 | 24.89 | 24.52 | 4,182,200 |
| 01 Feb 2024 | 24.99 | 25.09 | 24.95 | 25.06 | 24.68 | 672,100 |
| 01 Feb 2024 | 0.126 Dividend | |||||
| 31 Jan 2024 | 25.15 | 25.16 | 24.95 | 24.97 | 24.47 | 2,251,100 |
| 30 Jan 2024 | 25.03 | 25.08 | 24.80 | 25.08 | 24.58 | 1,548,300 |
| 29 Jan 2024 | 25.00 | 25.01 | 24.94 | 25.00 | 24.50 | 1,037,700 |
| 26 Jan 2024 | 25.04 | 25.06 | 24.99 | 25.00 | 24.50 | 375,800 |
| 25 Jan 2024 | 25.04 | 25.04 | 24.96 | 25.01 | 24.51 | 492,800 |
| 24 Jan 2024 | 25.10 | 25.10 | 24.99 | 25.01 | 24.51 | 1,092,700 |
| 23 Jan 2024 | 24.97 | 24.97 | 24.84 | 24.90 | 24.40 | 647,800 |
| 22 Jan 2024 | 25.02 | 25.03 | 24.95 | 24.97 | 24.47 | 560,800 |
| 19 Jan 2024 | 25.02 | 25.04 | 24.93 | 25.03 | 24.53 | 888,000 |
| 18 Jan 2024 | 24.95 | 24.96 | 24.89 | 24.94 | 24.44 | 986,400 |
| 17 Jan 2024 | 24.78 | 24.92 | 24.78 | 24.90 | 24.40 | 1,194,700 |
| 16 Jan 2024 | 25.11 | 25.12 | 24.87 | 24.90 | 24.40 | 3,065,200 |
| 12 Jan 2024 | 25.34 | 25.41 | 25.28 | 25.30 | 24.79 | 1,153,400 |
| 11 Jan 2024 | 25.20 | 25.27 | 25.14 | 25.25 | 24.75 | 427,400 |
| 10 Jan 2024 | 25.07 | 25.15 | 25.07 | 25.12 | 24.62 | 594,600 |
| 09 Jan 2024 | 25.12 | 25.16 | 25.08 | 25.08 | 24.58 | 501,200 |
| 08 Jan 2024 | 25.10 | 25.20 | 25.08 | 25.16 | 24.66 | 718,600 |
| 05 Jan 2024 | 25.05 | 25.25 | 25.05 | 25.09 | 24.59 | 1,342,000 |
| 04 Jan 2024 | 25.01 | 25.08 | 25.01 | 25.04 | 24.54 | 1,026,700 |
| 03 Jan 2024 | 25.05 | 25.11 | 25.00 | 25.07 | 24.57 | 778,600 |
| 02 Jan 2024 | 25.23 | 25.32 | 25.15 | 25.15 | 24.65 | 945,300 |
| 29 Dec 2023 | 25.39 | 25.41 | 25.35 | 25.35 | 24.84 | 1,273,600 |
| 28 Dec 2023 | 25.42 | 25.48 | 25.30 | 25.34 | 24.83 | 2,927,000 |
| 27 Dec 2023 | 25.35 | 25.44 | 25.31 | 25.41 | 24.90 | 7,370,800 |
| 27 Dec 2023 | 0.131 Dividend | |||||
| 26 Dec 2023 | 25.53 | 25.55 | 25.45 | 25.46 | 24.82 | 2,927,300 |
| 22 Dec 2023 | 25.55 | 25.59 | 25.48 | 25.51 | 24.87 | 4,455,400 |
| 21 Dec 2023 | 25.55 | 25.57 | 25.46 | 25.52 | 24.88 | 729,300 |
| 20 Dec 2023 | 25.47 | 25.50 | 25.40 | 25.41 | 24.77 | 1,436,200 |
| 19 Dec 2023 | 25.43 | 25.51 | 25.39 | 25.50 | 24.86 | 755,000 |
| 18 Dec 2023 | 25.31 | 25.35 | 25.25 | 25.33 | 24.70 | 639,200 |
| 15 Dec 2023 | 25.28 | 25.33 | 25.25 | 25.27 | 24.64 | 1,181,700 |
| 14 Dec 2023 | 25.19 | 25.42 | 25.15 | 25.39 | 24.75 | 2,592,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.