Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
25.67
-0.20 (-0.77%)
Mar 5, 2026, 4:00 PM EST - Market closed

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7425.8025.5925.6725.67-0.77%9,128,132
Mar 4, 202625.8225.9125.8025.8725.870.62%3,949,225
Mar 3, 202625.7025.7525.5125.7125.71-1.76%14,559,123
Mar 2, 202626.1226.2426.0926.1726.17-1.58%5,407,296
Feb 27, 202626.5426.6026.5226.5926.470.04%3,967,778
Feb 26, 202626.6026.6126.4926.5826.46-0.04%4,949,664
Feb 25, 202626.5626.6326.5526.5926.470.38%3,915,433
Feb 24, 202626.4626.5426.4426.4926.370.04%4,123,687
Feb 23, 202626.5126.5426.4726.4826.360.04%2,049,531
Feb 20, 202626.4026.4726.3926.4726.350.34%2,832,706
Feb 19, 202626.3526.4126.3426.3826.26-0.23%3,927,551
Feb 18, 202626.4726.5326.4326.4426.32-0.30%3,943,879
Feb 17, 202626.4726.5426.4226.5226.400.15%3,154,383
Feb 13, 202626.5226.5326.4626.4826.36-0.08%10,291,441
Feb 12, 202626.5426.5926.4826.5026.380.04%7,077,607
Feb 11, 202626.4526.5126.4326.4926.370.11%3,577,010
Feb 10, 202626.5026.5226.4426.4626.34-0.04%3,429,563
Feb 9, 202626.4326.4926.4326.4726.350.53%3,184,346
Feb 6, 202626.2926.3426.2926.3326.210.61%6,939,259
Feb 5, 202626.2326.2626.1726.1726.05-0.38%4,491,727
Feb 4, 202626.3226.3226.2126.2726.15-0.08%4,529,374
Feb 3, 202626.3226.3526.2526.2926.170.31%5,241,398
Feb 2, 202626.1926.2626.1726.2126.09-0.34%7,189,172
Jan 30, 202626.4326.4626.2726.3026.06-0.83%4,593,114
Jan 29, 202626.5526.5726.3826.5226.28-4,927,748
Jan 28, 202626.5126.5326.4526.5226.28-0.19%12,672,661
Jan 27, 202626.4026.5826.4026.5726.330.83%9,386,561
Jan 26, 202626.3626.4226.3426.3526.110.19%3,357,092
Jan 23, 202626.1926.3026.1826.3026.060.38%2,702,114
Jan 22, 202626.0926.2126.0826.2025.960.58%3,441,882
Jan 21, 202626.0326.0826.0326.0525.810.27%3,222,487
Jan 20, 202625.9626.0125.9525.9825.740.19%8,797,824
Jan 16, 202625.9225.9525.8825.9325.69-0.23%1,372,721
Jan 15, 202625.9526.0025.9325.9925.750.12%1,080,416
Jan 14, 202625.9525.9825.9425.9625.720.04%1,391,238
Jan 13, 202625.9625.9725.9125.9525.71-0.04%3,236,601
Jan 12, 202625.9125.9725.9125.9625.720.39%9,269,572
Jan 9, 202625.8725.8925.8425.8625.62-0.04%1,522,051
Jan 8, 202625.8625.9125.8425.8725.63-0.23%5,755,620
Jan 7, 202625.9325.9425.9125.9325.69-0.19%1,265,300
Jan 6, 202625.9525.9825.9325.9825.740.27%1,957,631
Jan 5, 202625.8525.9325.8425.9125.670.12%1,759,708
Jan 2, 202625.8825.8925.8625.8825.640.23%1,375,702
Dec 31, 202525.8125.8425.7925.8225.59-2,091,592
Dec 30, 202525.8125.8425.8025.8225.590.31%1,325,195
Dec 29, 202525.7825.8025.7425.7425.51-0.96%1,485,956
Dec 26, 202525.9926.0125.9625.9925.620.04%1,451,098
Dec 24, 202525.9526.0025.9525.9825.610.27%858,494
Dec 23, 202525.8425.9325.8425.9125.540.31%3,220,634
Dec 22, 202525.8325.8525.8225.8325.460.12%2,845,152
Dec 19, 202525.8025.8225.7925.8025.430.19%1,898,282
Dec 18, 202525.7325.7725.7025.7525.380.27%1,622,313
Dec 17, 202525.7225.7325.6725.6825.31-0.27%1,802,408
Dec 16, 202525.7425.7825.7125.7525.380.23%1,624,934
Dec 15, 202525.7325.7525.6825.6925.320.04%2,864,850
Dec 12, 202525.7125.7425.6725.6825.31-0.12%2,884,929
Dec 11, 202525.6725.7425.6625.7125.340.35%3,924,826
Dec 10, 202525.5525.6225.5125.6225.250.27%1,722,305
Dec 9, 202525.5525.5925.5425.5525.18-0.08%1,421,063
Dec 8, 202525.6325.6425.5325.5725.20-0.20%1,645,022
Dec 5, 202525.7025.7325.6125.6225.25-0.27%4,460,594
Dec 4, 202525.7325.7525.6925.6925.32-0.04%4,042,017
Dec 3, 202525.6625.7225.6425.7025.330.39%3,512,390
Dec 2, 202525.5725.6025.5425.6025.230.23%1,115,600
Dec 1, 202525.5925.6125.5325.5425.17-0.23%1,630,854
Nov 28, 202525.5525.6025.5525.6025.23-0.39%1,111,879
Nov 26, 202525.6225.7125.6125.7025.200.27%915,474
Nov 25, 202525.5925.6525.5725.6325.140.47%1,659,718
Nov 24, 202525.5225.5425.5025.5125.020.24%2,296,018
Nov 21, 202525.4625.4725.3925.4524.96-0.24%2,031,772
Nov 20, 202525.5825.6125.5125.5125.02-0.16%1,728,607
Nov 19, 202525.6025.6225.5425.5525.06-0.08%2,122,197
Nov 18, 202525.5725.6025.5425.5725.080.04%2,303,706
Nov 17, 202525.5925.6125.5325.5625.07-0.08%1,256,488
Nov 14, 202525.6125.6325.5825.5825.09-0.16%1,586,595
Nov 13, 202525.6325.6725.6125.6225.130.08%918,062
Nov 12, 202525.5825.6225.5725.6025.110.08%1,400,518
Nov 11, 202525.5925.6025.5725.5825.090.16%1,497,841
Nov 10, 202525.5125.5525.5025.5425.050.27%1,033,398
Nov 7, 202525.4225.4825.4125.4724.980.20%1,685,880
Nov 6, 202525.4225.4525.3825.4224.930.24%1,048,778
Nov 5, 202525.3325.3625.3125.3624.870.44%999,717
Nov 4, 202525.2925.3325.2525.2524.76-0.47%1,731,041
Nov 3, 202525.3825.3925.3325.3724.88-0.47%1,627,240
Oct 31, 202525.5125.5125.4525.4924.870.04%1,293,230
Oct 30, 202525.4725.5125.4525.4824.86-0.23%1,841,046
Oct 29, 202525.6525.6625.5225.5424.92-0.43%4,311,404
Oct 28, 202525.6025.6725.5825.6525.030.27%3,703,009
Oct 27, 202525.5825.6025.5725.5824.960.20%2,004,975
Oct 24, 202525.5525.5625.5225.5324.910.12%1,614,852
Oct 23, 202525.4825.5325.4725.5024.880.12%3,197,633
Oct 22, 202525.4825.5025.4525.4724.850.04%1,198,797
Oct 21, 202525.5125.5125.4525.4624.84-0.43%3,698,072
Oct 20, 202525.5425.5725.5225.5724.950.20%4,319,359
Oct 17, 202525.4825.5425.4625.5224.900.04%2,615,457
Oct 16, 202525.4725.5325.4625.5124.890.31%2,745,746
Oct 15, 202525.4025.4625.4025.4324.810.32%1,728,421
Oct 14, 202525.2625.3625.2625.3524.730.04%1,576,104
Oct 13, 202525.3525.3725.3125.3424.730.32%936,968
Oct 10, 202525.4025.4025.2325.2624.65-0.47%2,572,147