Skip to main content
VanEck J. P. Morgan EM Local Currency Bond ETF (EMLC)
NYSEARCA: EMLC · Real-Time Price · USD
0.00
-0.0390 (-0.15%)
Apr 29, 2026, 9:30 AM EDT - Market open

EMLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6025.6825.5925.6425.64-0.16%2,189,324
Apr 27, 202625.7725.7925.6625.6825.68-0.23%1,798,658
Apr 24, 202625.6925.7725.6825.7425.740.23%1,964,817
Apr 23, 202625.8025.8525.6225.6825.68-0.66%3,751,018
Apr 22, 202625.9225.9325.8425.8525.85-0.04%6,224,246
Apr 21, 202626.0226.0525.8625.8625.86-0.81%2,969,901
Apr 20, 202626.0526.0725.9826.0726.07-0.08%1,177,593
Apr 17, 202626.1426.1826.0826.0926.090.66%3,289,765
Apr 16, 202625.9725.9725.8825.9225.92-0.27%5,283,896
Apr 15, 202625.9926.0025.9525.9925.99-2,025,714
Apr 14, 202625.9826.0325.9825.9925.990.31%2,996,345
Apr 13, 202625.7525.9225.7425.9125.910.39%3,975,201
Apr 10, 202625.8025.8425.7625.8125.810.23%3,914,105
Apr 9, 202625.6325.8125.6325.7525.750.23%3,727,789
Apr 8, 202625.6825.7225.6325.6925.692.11%6,346,807
Apr 7, 202625.1225.1825.0325.1625.160.20%2,482,983
Apr 6, 202625.1325.2025.1025.1125.110.08%1,858,284
Apr 2, 202625.0025.1624.9925.0925.09-0.08%2,822,760
Apr 1, 202625.0925.1825.0725.1125.11-3,350,451
Mar 31, 202624.9725.1824.9325.1124.971.13%6,491,572
Mar 30, 202624.8724.8924.8024.8324.69-0.24%3,629,003
Mar 27, 202624.8824.9824.8524.8924.75-0.28%3,017,684
Mar 26, 202625.0725.1324.9524.9624.82-0.79%4,389,471
Mar 25, 202625.1525.2425.0925.1625.020.44%7,078,268
Mar 24, 202624.9825.1124.9625.0524.91-0.83%5,743,660
Mar 23, 202625.1325.3425.1125.2625.121.32%8,564,906
Mar 20, 202625.1325.1524.9224.9324.79-1.46%8,120,875
Mar 19, 202625.0525.3425.0325.3025.160.64%7,475,158
Mar 18, 202625.2425.3325.1225.1425.00-0.98%7,599,522
Mar 17, 202625.4025.4525.3825.3925.250.24%4,235,564
Mar 16, 202625.2625.3725.2425.3325.190.84%6,339,172
Mar 13, 202625.3225.3725.1025.1224.98-0.83%4,226,290
Mar 12, 202625.5125.5225.3025.3325.19-1.25%8,952,843
Mar 11, 202625.6925.7625.6125.6525.51-0.43%2,753,703
Mar 10, 202625.7525.9225.7225.7625.620.78%8,722,556
Mar 9, 202625.3425.5925.3125.5625.42-0.12%8,273,683
Mar 6, 202625.4625.6325.4225.5925.45-0.31%5,721,630
Mar 5, 202625.7425.8025.5925.6725.53-0.77%9,128,667
Mar 4, 202625.8225.9125.8025.8725.720.62%3,949,316
Mar 3, 202625.7025.7525.5125.7125.57-1.76%14,559,123
Mar 2, 202626.1226.2426.0926.1726.02-1.58%5,407,296
Feb 27, 202626.5426.6026.5226.5926.320.04%3,967,778
Feb 26, 202626.6026.6126.4926.5826.31-0.04%4,949,664
Feb 25, 202626.5626.6326.5526.5926.320.38%3,915,433
Feb 24, 202626.4626.5426.4426.4926.220.04%4,123,687
Feb 23, 202626.5126.5426.4726.4826.210.04%2,049,531
Feb 20, 202626.4026.4726.3926.4726.200.34%2,832,706
Feb 19, 202626.3526.4126.3426.3826.11-0.23%3,927,551
Feb 18, 202626.4726.5326.4326.4426.17-0.30%3,943,879
Feb 17, 202626.4726.5426.4226.5226.250.15%3,154,383
Feb 13, 202626.5226.5326.4626.4826.21-0.08%10,291,441
Feb 12, 202626.5426.5926.4826.5026.230.04%7,077,607
Feb 11, 202626.4526.5126.4326.4926.220.11%3,577,010
Feb 10, 202626.5026.5226.4426.4626.19-0.04%3,429,563
Feb 9, 202626.4326.4926.4326.4726.200.53%3,184,346
Feb 6, 202626.2926.3426.2926.3326.060.61%6,939,259
Feb 5, 202626.2326.2626.1726.1725.91-0.38%4,491,727
Feb 4, 202626.3226.3226.2126.2726.00-0.08%4,529,374
Feb 3, 202626.3226.3526.2526.2926.020.31%5,241,398
Feb 2, 202626.1926.2626.1726.2125.94-0.34%7,189,172
Jan 30, 202626.4326.4626.2726.3025.91-0.83%4,593,114
Jan 29, 202626.5526.5726.3826.5226.13-4,927,748
Jan 28, 202626.5126.5326.4526.5226.13-0.19%12,672,661
Jan 27, 202626.4026.5826.4026.5726.180.83%9,386,561
Jan 26, 202626.3626.4226.3426.3525.960.19%3,357,092
Jan 23, 202626.1926.3026.1826.3025.910.38%2,702,114
Jan 22, 202626.0926.2126.0826.2025.820.58%3,441,882
Jan 21, 202626.0326.0826.0326.0525.670.27%3,222,487
Jan 20, 202625.9626.0125.9525.9825.600.19%8,797,824
Jan 16, 202625.9225.9525.8825.9325.55-0.23%1,372,721
Jan 15, 202625.9526.0025.9325.9925.610.12%1,080,416
Jan 14, 202625.9525.9825.9425.9625.580.04%1,391,238
Jan 13, 202625.9625.9725.9125.9525.57-0.04%3,236,601
Jan 12, 202625.9125.9725.9125.9625.580.39%9,269,572
Jan 9, 202625.8725.8925.8425.8625.48-0.04%1,522,051
Jan 8, 202625.8625.9125.8425.8725.49-0.23%5,755,620
Jan 7, 202625.9325.9425.9125.9325.55-0.19%1,265,300
Jan 6, 202625.9525.9825.9325.9825.600.27%1,957,631
Jan 5, 202625.8525.9325.8425.9125.530.12%1,759,708
Jan 2, 202625.8825.8925.8625.8825.500.23%1,375,702
Dec 31, 202525.8125.8425.7925.8225.44-2,091,592
Dec 30, 202525.8125.8425.8025.8225.440.31%1,325,195
Dec 29, 202525.7825.8025.7425.7425.36-0.96%1,485,956
Dec 26, 202525.9926.0125.9625.9925.470.04%1,451,098
Dec 24, 202525.9526.0025.9525.9825.460.27%858,494
Dec 23, 202525.8425.9325.8425.9125.390.31%3,220,634
Dec 22, 202525.8325.8525.8225.8325.320.12%2,845,152
Dec 19, 202525.8025.8225.7925.8025.290.19%1,898,282
Dec 18, 202525.7325.7725.7025.7525.240.27%1,622,313
Dec 17, 202525.7225.7325.6725.6825.17-0.27%1,802,408
Dec 16, 202525.7425.7825.7125.7525.240.23%1,624,934
Dec 15, 202525.7325.7525.6825.6925.180.04%2,864,850
Dec 12, 202525.7125.7425.6725.6825.17-0.12%2,884,929
Dec 11, 202525.6725.7425.6625.7125.200.35%3,924,826
Dec 10, 202525.5525.6225.5125.6225.110.27%1,722,305
Dec 9, 202525.5525.5925.5425.5525.04-0.08%1,421,063
Dec 8, 202525.6325.6425.5325.5725.06-0.20%1,645,022
Dec 5, 202525.7025.7325.6125.6225.11-0.27%4,460,594
Dec 4, 202525.7325.7525.6925.6925.18-0.04%4,042,017
Dec 3, 202525.6625.7225.6425.7025.190.39%3,512,390