Vaneck JPM EM Local Currency Bond ETF (NY: EMLC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	24.02	24.03	23.84	23.84	586,528	-0.31(-1.28%)
Oct 31, 2024	24.16	24.17	24.09	24.15	1,068,461	+0.02(+0.08%)
Oct 30, 2024	24.10	24.14	24.08	24.13	1,508,276	-0.02(-0.08%)
Oct 29, 2024	24.14	24.18	24.11	24.15	1,063,872	-0.04(-0.17%)
Oct 28, 2024	24.22	24.22	24.16	24.19	776,585	-0.04(-0.17%)
Oct 25, 2024	24.32	24.32	24.21	24.23	913,099	-0.04(-0.16%)
Oct 24, 2024	24.25	24.30	24.22	24.27	2,356,137	+0.08(+0.33%)
Oct 23, 2024	24.21	24.21	24.14	24.19	602,306	-0.13(-0.53%)
Oct 22, 2024	24.39	24.40	24.32	24.32	1,289,649	-0.04(-0.16%)
Oct 21, 2024	24.41	24.42	24.34	24.36	1,184,386	-0.10(-0.41%)
Oct 18, 2024	24.55	24.58	24.46	24.46	437,107	-0.02(-0.08%)
Oct 17, 2024	24.45	24.48	24.40	24.48	1,506,679	-0.04(-0.16%)
Oct 16, 2024	24.50	24.56	24.49	24.52	1,310,611	-0.04(-0.16%)
Oct 15, 2024	24.65	24.65	24.53	24.56	2,571,416	-0.09(-0.37%)
Oct 14, 2024	24.66	24.71	24.61	24.65	1,784,949	-0.09(-0.36%)
Oct 11, 2024	24.70	24.74	24.68	24.74	1,189,793	+0.07(+0.28%)
Oct 10, 2024	24.67	24.69	24.61	24.67	478,339	+0.04(+0.16%)
Oct 09, 2024	24.68	24.72	24.62	24.63	2,113,339	-0.07(-0.28%)
Oct 08, 2024	24.74	24.74	24.66	24.70	572,042	-0.02(-0.08%)
Oct 07, 2024	24.75	24.78	24.68	24.72	864,299	-0.04(-0.16%)
Oct 04, 2024	24.80	24.86	24.74	24.76	2,727,793	-0.18(-0.72%)
Oct 03, 2024	25.00	25.00	24.92	24.94	1,341,490	-0.20(-0.80%)
Oct 02, 2024	25.12	25.16	25.09	25.14	900,713	-0.03(-0.12%)
Oct 01, 2024	25.23	25.23	25.10	25.17	2,172,174	-0.11(-0.42%)
Sep 30, 2024	25.40	25.40	25.25	25.28	1,128,510	-0.10(-0.39%)
Sep 27, 2024	25.40	25.43	25.37	25.38	1,533,186	+0.00(+0.00%)
Sep 26, 2024	25.32	25.40	25.27	25.38	2,149,995	+0.19(+0.75%)
Sep 25, 2024	25.32	25.33	25.19	25.19	1,727,858	-0.13(-0.51%)
Sep 24, 2024	25.28	25.32	25.26	25.32	1,577,199	+0.20(+0.79%)
Sep 23, 2024	25.17	25.17	25.12	25.12	852,723	-0.05(-0.20%)
Sep 20, 2024	25.18	25.19	25.12	25.17	808,125	+0.00(+0.00%)
Sep 19, 2024	25.13	25.18	25.08	25.17	3,322,369	+0.15(+0.60%)
Sep 18, 2024	25.10	25.24	25.01	25.02	1,749,171	+0.01(+0.04%)
Sep 17, 2024	24.98	25.06	24.96	25.01	1,618,062	+0.04(+0.16%)
Sep 16, 2024	24.98	25.00	24.95	24.97	900,772	+0.07(+0.28%)
Sep 13, 2024	24.88	24.95	24.88	24.90	3,537,117	+0.13(+0.52%)
Sep 12, 2024	24.65	24.78	24.65	24.77	715,364	+0.12(+0.48%)
Sep 11, 2024	24.57	24.66	24.56	24.65	839,728	+0.09(+0.36%)
Sep 10, 2024	24.59	24.59	24.54	24.56	613,096	-0.06(-0.24%)
Sep 09, 2024	24.61	24.63	24.58	24.62	637,957	-0.03(-0.12%)
Sep 06, 2024	24.72	24.75	24.61	24.65	1,347,605	-0.03(-0.12%)
Sep 05, 2024	24.68	24.69	24.62	24.68	1,537,413	+0.13(+0.53%)
Sep 04, 2024	24.48	24.61	24.48	24.55	295,190	+0.12(+0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.