Singapore markets closed

VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.51-0.05 (-0.20%)
At close: 04:00PM EDT
24.51 0.00 (0.00%)
After hours: 06:11PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.5324.5624.5024.5124.51491,400
27 Mar 202424.5624.5924.5124.5624.56483,900
26 Mar 202424.6024.6024.5124.5424.542,631,800
25 Mar 202424.5824.6024.5524.6024.60832,600
22 Mar 202424.5724.5924.4724.5024.502,087,800
21 Mar 202424.7124.7124.5924.6324.632,738,800
20 Mar 202424.5524.6824.5424.6724.672,666,600
19 Mar 202424.5424.5624.5024.5324.533,386,200
18 Mar 202424.7124.7324.5424.5624.564,749,600
15 Mar 202424.8024.8324.7724.8124.812,183,300
14 Mar 202424.9324.9324.7824.7924.791,829,900
13 Mar 202424.8524.9824.8524.9324.932,739,700
12 Mar 202424.8424.8624.7824.8524.85492,500
11 Mar 202424.9124.9424.8824.9024.90647,100
08 Mar 202424.8725.0024.8624.9224.928,205,800
07 Mar 202424.7424.7824.7224.7724.77719,400
06 Mar 202424.7524.7824.6824.6824.681,400,800
05 Mar 202424.7524.7924.7124.7324.73641,200
04 Mar 202424.7324.7424.7024.7424.741,216,800
01 Mar 202424.7124.7624.6524.7224.72531,200
01 Mar 20240.116 Dividend
29 Feb 202424.8224.8524.7624.7924.67838,700
28 Feb 202424.8024.8224.7224.7824.663,199,300
27 Feb 202424.8424.8724.8224.8524.73476,200
26 Feb 202424.7324.8224.7124.8024.682,098,600
23 Feb 202424.7724.7724.7024.7524.63321,200
22 Feb 202424.8024.8224.7624.7824.66654,800
21 Feb 202424.8524.8524.7724.8024.68780,500
20 Feb 202424.8424.8724.7524.7624.642,268,600
16 Feb 202424.7124.7824.6824.7424.62556,500
15 Feb 202424.7224.8424.6824.8124.693,098,000
14 Feb 202424.6424.6724.6024.6524.531,261,800
13 Feb 202424.6524.6524.5224.5424.435,554,700
12 Feb 202424.7924.8124.7724.7824.66302,200
09 Feb 202424.7624.7924.7324.7724.65621,000
08 Feb 202424.7424.7424.6824.7424.62868,700
07 Feb 202424.7824.8324.7224.7724.651,229,900
06 Feb 202424.7224.8124.7024.7824.66445,800
05 Feb 202424.6724.6924.5924.6824.56860,700
02 Feb 202424.8824.9024.7824.8924.774,182,200
01 Feb 202424.9925.0924.9525.0624.94672,100
01 Feb 20240.126 Dividend
31 Jan 202425.1525.1624.9524.9724.732,251,100
30 Jan 202425.0325.0824.8025.0824.841,548,300
29 Jan 202425.0025.0124.9425.0024.761,037,700
26 Jan 202425.0425.0624.9925.0024.76375,800
25 Jan 202425.0425.0424.9625.0124.77492,800
24 Jan 202425.1025.1024.9925.0124.771,092,700
23 Jan 202424.9724.9724.8424.9024.66647,800
22 Jan 202425.0225.0324.9524.9724.73560,800
19 Jan 202425.0225.0424.9325.0324.79888,000
18 Jan 202424.9524.9624.8924.9424.70986,400
17 Jan 202424.7824.9224.7824.9024.661,194,700
16 Jan 202425.1125.1224.8724.9024.663,065,200
12 Jan 202425.3425.4125.2825.3025.051,153,400
11 Jan 202425.2025.2725.1425.2525.01427,400
10 Jan 202425.0725.1525.0725.1224.88594,600
09 Jan 202425.1225.1625.0825.0824.84501,200
08 Jan 202425.1025.2025.0825.1624.92718,600
05 Jan 202425.0525.2525.0525.0924.851,342,000
04 Jan 202425.0125.0825.0125.0424.801,026,700
03 Jan 202425.0525.1125.0025.0724.83778,600
02 Jan 202425.2325.3225.1525.1524.91945,300
29 Dec 202325.3925.4125.3525.3525.101,273,600
28 Dec 202325.4225.4825.3025.3425.092,927,000
27 Dec 202325.3525.4425.3125.4125.167,370,800
27 Dec 20230.131 Dividend
26 Dec 202325.5325.5525.4525.4625.082,927,300
22 Dec 202325.5525.5925.4825.5125.134,455,400
21 Dec 202325.5525.5725.4625.5225.14729,300
20 Dec 202325.4725.5025.4025.4125.031,436,200
19 Dec 202325.4325.5125.3925.5025.12755,000
18 Dec 202325.3125.3525.2525.3324.96639,200
15 Dec 202325.2825.3325.2525.2724.901,181,700
14 Dec 202325.1925.4225.1525.3925.012,592,200
13 Dec 202324.7625.1024.7125.1024.731,405,600
12 Dec 202324.7124.7724.6824.7624.39663,200
11 Dec 202324.6624.7324.6424.7124.342,729,100
08 Dec 202324.7624.8124.6724.6924.321,466,200
07 Dec 202324.8924.8924.8224.8424.47659,600
06 Dec 202324.8524.8824.8124.8124.44871,100
05 Dec 202324.8024.8624.7324.7724.40874,300
04 Dec 202324.8524.9824.7124.7824.41857,000
01 Dec 202324.8225.0424.8124.9824.611,836,300
01 Dec 20230.122 Dividend
30 Nov 202324.9624.9624.8224.8924.40502,800
29 Nov 202325.1225.1625.0225.0224.53725,700
28 Nov 202325.0525.1325.0125.0624.576,437,100
27 Nov 202324.9425.0024.9324.9524.461,556,300
24 Nov 202324.8824.9424.8324.9324.44622,400
22 Nov 202324.8924.9024.8224.8624.37508,600
21 Nov 202325.0825.0924.9224.9324.442,633,400
20 Nov 202324.8925.1424.8925.0924.602,152,300
17 Nov 202324.8724.8824.8024.8724.38651,900
16 Nov 202324.8224.8824.7724.8224.33640,300
15 Nov 202324.7224.7624.6624.7424.251,848,600
14 Nov 202324.5524.7624.5424.7624.27857,700
13 Nov 202324.1724.2624.1424.2623.78920,200
10 Nov 202324.2924.2924.2124.2523.771,101,600
09 Nov 202324.3624.4224.1724.1823.711,204,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...