VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) Historical Stock Data
25.04 ↑0.19 (0.76%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, EMLC is up 0.04% a day on average. There have been 20 days where VanEck J.P. Morgan EM Local Currency Bond ETF closed green and 10 days where EMLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 24.93 | 25.04 | ↑$0.11 (0.44%) | 24.86 | 25.05 | 1.67M |
| 2022-08-11 | 25.00 | 24.85 | ↓$0.15 (-0.60%) | 24.84 | 25.05 | 1.09M |
| 2022-08-10 | 24.82 | 24.84 | ↑$0.02 (0.08%) | 24.81 | 24.98 | 1.67M |
| 2022-08-09 | 24.51 | 24.43 | ↓$0.08 (-0.33%) | 24.41 | 24.53 | 0.90M |
| 2022-08-08 | 24.46 | 24.48 | ↑$0.02 (0.08%) | 24.45 | 24.51 | 2.47M |
| 2022-08-05 | 24.25 | 24.31 | ↑$0.06 (0.25%) | 24.21 | 24.34 | 724.82K |
| 2022-08-04 | 24.35 | 24.47 | ↑$0.12 (0.49%) | 24.32 | 24.49 | 369.85K |
| 2022-08-03 | 24.19 | 24.32 | ↑$0.13 (0.54%) | 24.08 | 24.32 | 1.23M |
| 2022-08-02 | 24.35 | 24.07 | ↓$0.28 (-1.15%) | 24.07 | 24.40 | 519.76K |
| 2022-08-01 | 24.29 | 24.36 | ↑$0.07 (0.29%) | 24.28 | 24.51 | 1.62M |
| 2022-07-29 | 24.24 | 24.34 | ↑$0.10 (0.41%) | 24.17 | 24.37 | 1.26M |
| 2022-07-28 | 24.16 | 24.27 | ↑$0.11 (0.46%) | 24.10 | 24.27 | 2.57M |
| 2022-07-27 | 23.88 | 24.09 | ↑$0.21 (0.88%) | 23.85 | 24.12 | 1.23M |
| 2022-07-26 | 23.92 | 23.81 | ↓$0.11 (-0.46%) | 23.81 | 23.95 | 1.01M |
| 2022-07-25 | 23.92 | 23.93 | ↑$0.01 (0.04%) | 23.87 | 23.96 | 1.39M |
| 2022-07-22 | 23.79 | 23.82 | ↑$0.03 (0.13%) | 23.76 | 23.92 | 1.29M |
| 2022-07-21 | 23.67 | 23.68 | ↑$0.01 (0.04%) | 23.58 | 23.73 | 1.49M |
| 2022-07-20 | 23.74 | 23.63 | ↓$0.11 (-0.46%) | 23.62 | 23.74 | 473.34K |
| 2022-07-19 | 23.69 | 23.69 | ↑$0.00 (0.00%) | 23.67 | 23.74 | 708.11K |
| 2022-07-18 | 23.60 | 23.52 | ↓$0.08 (-0.34%) | 23.42 | 23.64 | 5.35M |
| 2022-07-15 | 23.42 | 23.51 | ↑$0.09 (0.38%) | 23.36 | 23.56 | 1.68M |
| 2022-07-14 | 23.24 | 23.28 | ↑$0.04 (0.17%) | 23.16 | 23.35 | 4.92M |
| 2022-07-13 | 23.31 | 23.52 | ↑$0.21 (0.90%) | 23.31 | 23.58 | 1.75M |
| 2022-07-12 | 23.47 | 23.43 | ↓$0.04 (-0.17%) | 23.38 | 23.52 | 2.68M |
| 2022-07-11 | 23.61 | 23.47 | ↓$0.14 (-0.59%) | 23.44 | 23.62 | 4.48M |
| 2022-07-08 | 23.85 | 23.82 | ↓$0.03 (-0.13%) | 23.75 | 23.87 | 758.63K |
| 2022-07-07 | 23.78 | 23.84 | ↑$0.06 (0.25%) | 23.78 | 23.85 | 781K |
| 2022-07-06 | 23.95 | 23.70 | ↓$0.25 (-1.04%) | 23.51 | 23.95 | 4.41M |
| 2022-07-05 | 24.04 | 24.04 | ↑$0.00 (0.00%) | 23.95 | 24.05 | 2.03M |
| 2022-07-01 | 24.22 | 24.39 | ↑$0.17 (0.70%) | 24.18 | 24.43 | 4.54M |
Create an account or log in to view more rows.
$EMLC we’re fucked tomorrow boys
$EMLC hi hi
$EMLC free to hold
$EMLC it's just a matter of time and patience...
$EMLC Momentum is building...
$EMLC omg lol
$EMLC don’t be boring today beast
$EMLC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EMLC lol who sold
$EMLC I blocked some bears and I liked it!