Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
25.62
-0.07 (-0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7025.7325.6125.6225.62-0.27%4,460,594
Dec 4, 202525.7325.7525.6925.6925.69-0.04%4,042,017
Dec 3, 202525.6625.7225.6425.7025.700.39%3,512,209
Dec 2, 202525.5725.6025.5425.6025.600.23%1,115,285
Dec 1, 202525.5925.6125.5325.5425.54-0.23%1,630,854
Nov 28, 202525.5525.6025.5525.6025.60-0.39%1,110,899
Nov 26, 202525.6225.7125.6125.7025.570.27%915,474
Nov 25, 202525.5925.6525.5725.6325.500.47%1,659,718
Nov 24, 202525.5225.5425.5025.5125.380.24%2,296,018
Nov 21, 202525.4625.4725.3925.4525.32-0.24%2,031,772
Nov 20, 202525.5825.6125.5125.5125.38-0.16%1,728,607
Nov 19, 202525.6025.6225.5425.5525.42-0.08%2,122,197
Nov 18, 202525.5725.6025.5425.5725.440.04%2,303,706
Nov 17, 202525.5925.6125.5325.5625.43-0.08%1,256,488
Nov 14, 202525.6125.6325.5825.5825.45-0.16%1,586,595
Nov 13, 202525.6325.6725.6125.6225.490.08%918,062
Nov 12, 202525.5825.6225.5725.6025.470.08%1,400,518
Nov 11, 202525.5925.6025.5725.5825.450.16%1,497,841
Nov 10, 202525.5125.5525.5025.5425.410.27%1,033,398
Nov 7, 202525.4225.4825.4125.4725.340.20%1,685,880
Nov 6, 202525.4225.4525.3825.4225.290.24%1,048,778
Nov 5, 202525.3325.3625.3125.3625.230.44%999,717
Nov 4, 202525.2925.3325.2525.2525.12-0.47%1,731,041
Nov 3, 202525.3825.3925.3325.3725.24-0.47%1,627,240
Oct 31, 202525.5125.5125.4525.4925.230.04%1,293,230
Oct 30, 202525.4725.5125.4525.4825.22-0.23%1,841,046
Oct 29, 202525.6525.6625.5225.5425.28-0.43%4,311,404
Oct 28, 202525.6025.6725.5825.6525.390.27%3,703,009
Oct 27, 202525.5825.6025.5725.5825.320.20%2,004,975
Oct 24, 202525.5525.5625.5225.5325.270.12%1,614,852
Oct 23, 202525.4825.5325.4725.5025.240.12%3,197,633
Oct 22, 202525.4825.5025.4525.4725.210.04%1,198,797
Oct 21, 202525.5125.5125.4525.4625.20-0.43%3,698,072
Oct 20, 202525.5425.5725.5225.5725.310.20%4,319,359
Oct 17, 202525.4825.5425.4625.5225.260.04%2,615,457
Oct 16, 202525.4725.5325.4625.5125.250.31%2,745,746
Oct 15, 202525.4025.4625.4025.4325.180.32%1,728,421
Oct 14, 202525.2625.3625.2625.3525.100.04%1,576,104
Oct 13, 202525.3525.3725.3125.3425.090.32%936,968
Oct 10, 202525.4025.4025.2325.2625.01-0.47%2,572,147
Oct 9, 202525.4425.4625.3425.3825.13-0.20%2,301,527
Oct 8, 202525.4025.4425.3925.4325.180.20%9,596,158
Oct 7, 202525.4225.4225.3725.3825.13-0.28%1,765,026
Oct 6, 202525.4125.4525.4025.4525.20-2,740,379
Oct 3, 202525.4325.4625.4125.4525.200.20%1,411,289
Oct 2, 202525.4425.4525.3425.4025.15-0.12%1,195,223
Oct 1, 202525.4625.4825.4125.4325.18-0.31%1,905,348
Sep 30, 202525.4925.5425.4825.5125.13-1,401,211
Sep 29, 202525.5125.5325.4925.5125.130.12%1,446,236
Sep 26, 202525.4425.4825.4325.4825.100.31%1,348,692
Sep 25, 202525.4525.4725.3825.4025.02-0.51%3,427,391
Sep 24, 202525.5325.5525.5025.5325.15-0.43%3,522,023
Sep 23, 202525.6525.6625.6125.6425.26-2,167,807
Sep 22, 202525.6425.6525.5925.6425.260.12%3,065,945
Sep 19, 202525.5825.6125.5525.6125.230.04%1,526,306
Sep 18, 202525.6025.6325.5325.6025.22-0.27%3,337,501
Sep 17, 202525.6825.8025.6225.6725.29-0.08%4,797,312
Sep 16, 202525.6425.7025.6125.6925.310.35%4,655,500
Sep 15, 202525.5825.6225.5625.6025.220.39%2,479,926
Sep 12, 202525.4825.5225.4625.5025.12-0.04%2,222,260
Sep 11, 202525.4225.5225.4025.5125.130.51%3,415,372
Sep 10, 202525.3625.4125.3625.3825.000.16%1,081,709
Sep 9, 202525.3825.4325.3225.3424.96-0.12%1,952,068
Sep 8, 202525.3625.3925.3225.3724.990.16%2,497,146
Sep 5, 202525.3525.3925.3225.3324.950.64%1,162,916
Sep 4, 202525.1725.1825.1325.1724.80-1,584,108
Sep 3, 202525.1525.2025.1325.1724.800.16%1,590,291
Sep 2, 202525.0825.1525.0725.1324.76-0.91%1,405,613
Aug 29, 202525.2925.3625.2725.3624.85-0.04%1,644,253
Aug 28, 202525.3125.3825.3125.3724.860.36%2,300,092
Aug 27, 202525.1925.3025.1825.2824.77-0.20%1,742,712
Aug 26, 202525.3325.3425.2925.3324.820.24%2,728,164
Aug 25, 202525.3725.3825.2525.2724.76-0.51%2,992,824
Aug 22, 202525.2125.4425.1825.4024.890.87%2,897,349
Aug 21, 202525.2525.2525.1525.1824.67-0.32%1,506,681
Aug 20, 202525.2725.2825.2425.2624.750.16%1,434,416
Aug 19, 202525.2425.2625.2125.2224.71-0.16%1,652,308
Aug 18, 202525.3025.3025.2325.2624.75-0.28%2,303,428
Aug 15, 202525.3325.3325.3025.3324.820.32%6,988,035
Aug 14, 202525.2625.2825.2025.2524.74-0.39%1,666,864
Aug 13, 202525.3525.3925.3525.3524.840.24%1,177,538
Aug 12, 202525.1925.3125.1925.2924.780.52%1,107,071
Aug 11, 202525.1625.1825.1225.1624.65-0.20%1,198,395
Aug 8, 202525.2225.2525.2025.2124.700.16%1,023,310
Aug 7, 202525.2325.2325.1325.1724.660.12%2,385,871
Aug 6, 202525.0925.1525.0725.1424.630.40%1,471,599
Aug 5, 202524.9925.0524.9725.0424.540.16%1,410,276
Aug 4, 202525.0325.0424.9725.0024.500.12%2,172,032
Aug 1, 202525.0025.0124.9024.9724.470.40%5,187,549
Jul 31, 202524.8724.9324.8524.8724.24-0.08%1,767,866
Jul 30, 202524.9724.9924.8624.8924.26-0.80%2,609,450
Jul 29, 202525.0125.0924.9925.0924.450.12%1,333,183
Jul 28, 202525.1425.1525.0325.0624.42-0.71%7,482,389
Jul 25, 202525.2625.2625.2225.2424.60-0.36%1,333,251
Jul 24, 202525.3225.3325.3025.3324.69-0.08%2,601,195
Jul 23, 202525.2825.3625.2725.3524.710.20%1,415,812
Jul 22, 202525.2525.3225.2525.3024.660.24%2,337,770
Jul 21, 202525.2025.2625.1825.2424.600.40%2,230,769
Jul 18, 202525.2025.2025.1325.1424.500.12%968,748
Jul 17, 202525.0625.1125.0325.1124.47-0.12%2,261,216