VanEck J.P. Morgan EM Local Currency Bond ETF

EMLC
🏛️ usa →
25.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.62 28.65 28.59 28.60 0.8M
2021-12-30 28.51 28.59 28.51 28.59 0.9M
2021-12-29 28.51 28.55 28.47 28.50 1.5M
2021-12-28 28.76 28.80 28.73 28.75 1.5M
2021-12-27 28.89 28.93 28.88 28.89 0.8M
2021-12-23 28.78 28.95 28.77 28.89 1.6M
2021-12-22 28.59 28.77 28.58 28.77 2.2M
2021-12-21 28.59 28.59 28.43 28.55 2.4M
2021-12-20 28.30 28.45 28.23 28.42 1.7M
2021-12-17 28.39 28.44 28.33 28.34 1.1M
2021-12-16 28.41 28.47 28.39 28.45 1.0M
2021-12-15 28.30 28.44 28.19 28.42 1.1M
2021-12-14 28.51 28.52 28.38 28.38 0.8M
2021-12-13 28.63 28.64 28.54 28.55 1.3M
2021-12-10 28.60 28.70 28.60 28.68 1.2M
2021-12-09 28.63 28.66 28.56 28.59 1.8M
2021-12-08 28.58 28.73 28.58 28.72 2.4M
2021-12-07 28.40 28.53 28.40 28.52 0.9M
2021-12-06 28.38 28.41 28.32 28.33 0.9M
2021-12-03 28.40 28.43 28.29 28.35 2.9M
2021-12-02 28.41 28.45 28.30 28.37 1.5M
2021-12-01 28.51 28.54 28.33 28.33 2.8M
2021-11-30 28.50 28.62 28.35 28.50 3.2M
2021-11-29 28.31 28.34 28.27 28.32 1.7M
2021-11-26 28.34 28.36 28.22 28.27 0.8M
2021-11-24 28.42 28.45 28.36 28.44 1.5M
2021-11-23 28.52 28.53 28.39 28.52 3.2M
2021-11-22 28.74 28.81 28.63 28.63 0.9M
2021-11-19 29.03 29.03 28.87 28.88 1.9M
2021-11-18 28.96 29.05 28.96 29.03 1.4M
2021-11-17 29.10 29.16 29.08 29.15 1.7M
2021-11-16 29.20 29.24 29.12 29.14 1.0M
2021-11-15 29.38 29.39 29.32 29.34 0.9M
2021-11-12 29.43 29.49 29.37 29.37 1.1M
2021-11-11 29.53 29.58 29.43 29.44 1.5M
2021-11-10 29.64 29.66 29.39 29.39 1.8M
2021-11-09 29.65 29.69 29.59 29.68 2.2M
2021-11-08 29.54 29.60 29.53 29.57 1.1M
2021-11-05 29.40 29.54 29.38 29.50 2.4M
2021-11-04 29.25 29.32 29.24 29.28 1.2M
2021-11-03 29.19 29.35 29.10 29.33 2.1M
2021-11-02 29.23 29.26 29.20 29.23 2.0M
2021-11-01 29.26 29.28 29.19 29.21 1.2M
2021-10-29 29.48 29.50 29.40 29.44 1.5M
2021-10-28 29.59 29.67 29.55 29.55 2.8M
2021-10-27 29.70 29.73 29.64 29.66 1.4M
2021-10-26 29.76 29.76 29.66 29.69 0.9M
2021-10-25 29.66 29.75 29.66 29.72 1.3M
2021-10-22 29.63 29.67 29.50 29.66 3.7M
2021-10-21 29.77 29.79 29.61 29.64 3.3M
2021-10-20 29.91 29.99 29.90 29.96 2.3M
2021-10-19 29.91 29.96 29.87 29.89 2.1M
2021-10-18 29.77 29.87 29.76 29.83 1.5M
2021-10-15 29.90 29.99 29.88 29.98 2.0M
2021-10-14 29.94 29.96 29.88 29.92 2.4M
2021-10-13 29.76 29.91 29.76 29.89 3.5M
2021-10-12 29.66 29.74 29.62 29.70 4.4M
2021-10-11 29.67 29.71 29.57 29.57 0.9M
2021-10-08 29.82 29.82 29.69 29.74 1.3M
2021-10-07 29.77 29.86 29.77 29.81 3.5M
2021-10-06 29.67 29.79 29.66 29.78 2.3M
2021-10-05 29.81 29.83 29.76 29.80 1.9M
2021-10-04 29.94 29.95 29.80 29.87 4.1M
2021-10-01 30.01 30.07 29.96 30.05 2.2M
2021-09-30 29.98 30.06 29.95 29.97 2.2M
2021-09-29 29.99 30.02 29.89 29.91 1.8M
2021-09-28 30.10 30.10 29.98 30.01 3.4M
2021-09-27 30.19 30.28 30.19 30.25 1.8M
2021-09-24 30.28 30.32 30.22 30.29 4.2M
2021-09-23 30.47 30.64 30.44 30.45 1.3M
2021-09-22 30.49 30.62 30.43 30.46 3.2M
2021-09-21 30.44 30.49 30.39 30.48 2.9M
2021-09-20 30.40 30.43 30.31 30.38 2.6M
2021-09-17 30.62 30.64 30.51 30.54 1.7M
2021-09-16 30.73 30.77 30.69 30.69 2.6M
2021-09-15 30.90 30.92 30.85 30.92 3.1M
2021-09-14 30.96 30.99 30.88 30.89 1.1M
2021-09-13 30.91 30.95 30.88 30.93 2.0M
2021-09-10 30.98 30.99 30.85 30.88 1.7M
2021-09-09 30.90 30.93 30.83 30.92 1.6M
2021-09-08 30.88 30.92 30.81 30.84 1.6M
2021-09-07 30.95 31.00 30.90 30.97 2.3M
2021-09-03 31.11 31.14 31.08 31.09 0.6M
2021-09-02 31.12 31.13 31.05 31.08 2.0M
2021-09-01 31.11 31.17 31.08 31.09 3.4M
2021-08-31 31.15 31.23 31.13 31.17 4.3M
2021-08-30 30.98 31.05 30.95 31.01 2.0M
2021-08-27 30.69 30.95 30.69 30.94 2.6M
2021-08-26 30.67 30.74 30.66 30.67 2.1M
2021-08-25 30.66 30.73 30.62 30.72 5.5M
2021-08-24 30.62 30.72 30.59 30.66 2.6M
2021-08-23 30.51 30.53 30.44 30.51 0.5M
2021-08-20 30.34 30.41 30.32 30.40 1.2M
2021-08-19 30.39 30.43 30.35 30.38 1.8M
2021-08-18 30.63 30.68 30.56 30.57 0.6M
2021-08-17 30.65 30.71 30.57 30.62 1.2M
2021-08-16 30.76 30.80 30.74 30.75 0.5M
2021-08-13 30.74 30.84 30.71 30.82 0.7M
2021-08-12 30.69 30.74 30.66 30.70 1.1M
2021-08-11 30.68 30.75 30.64 30.71 2.5M
2021-08-10 30.59 30.61 30.54 30.57 0.9M
2021-08-09 30.68 30.69 30.53 30.57 2.4M
2021-08-06 30.84 30.86 30.69 30.69 2.1M
2021-08-05 31.05 31.09 30.91 30.94 1.6M
2021-08-04 31.15 31.19 30.98 31.01 1.6M
2021-08-03 31.03 31.11 30.97 31.10 1.6M
2021-08-02 31.15 31.17 31.02 31.04 1.8M
2021-07-30 31.27 31.29 31.10 31.11 1.3M
2021-07-29 31.17 31.28 31.17 31.26 1.4M
2021-07-28 30.93 31.09 30.81 31.08 3.5M
2021-07-27 30.95 30.96 30.89 30.94 0.9M
2021-07-26 30.85 30.95 30.84 30.92 1.8M
2021-07-23 30.95 30.97 30.87 30.91 1.3M
2021-07-22 31.00 31.00 30.88 30.97 1.1M
2021-07-21 30.85 30.98 30.82 30.94 4.1M
2021-07-20 30.82 30.93 30.80 30.90 2.0M
2021-07-19 30.97 31.00 30.80 30.84 4.1M
2021-07-16 31.08 31.15 31.05 31.07 1.8M
2021-07-15 31.06 31.11 31.00 31.03 1.6M
2021-07-14 31.05 31.12 31.00 31.12 2.1M
2021-07-13 30.94 30.99 30.82 30.83 1.2M
2021-07-12 30.97 31.05 30.96 31.03 2.3M
2021-07-09 31.02 31.09 31.01 31.09 5.3M
2021-07-08 30.89 30.96 30.85 30.92 4.0M
2021-07-07 31.05 31.05 30.88 30.97 3.5M
2021-07-06 31.13 31.16 30.99 31.01 4.6M
2021-07-02 31.20 31.31 31.15 31.29 3.1M
2021-07-01 31.32 31.32 31.10 31.12 2.2M
2021-06-30 31.38 31.45 31.33 31.38 3.7M
2021-06-29 31.44 31.53 31.43 31.47 6.8M
2021-06-28 31.46 31.61 31.46 31.60 2.9M
2021-06-25 31.59 31.60 31.46 31.50 0.8M
2021-06-24 31.49 31.56 31.45 31.52 0.8M
2021-06-23 31.42 31.47 31.35 31.38 1.8M
2021-06-22 31.21 31.37 31.16 31.36 1.1M
2021-06-21 31.19 31.29 31.14 31.28 0.8M
2021-06-18 31.39 31.39 31.16 31.16 3.7M
2021-06-17 31.51 31.51 31.34 31.40 3.0M
2021-06-16 31.89 31.98 31.46 31.46 2.3M
2021-06-15 31.87 31.88 31.73 31.88 1.6M
2021-06-14 31.98 31.98 31.89 31.93 0.8M
2021-06-11 32.14 32.14 31.94 31.98 0.8M
2021-06-10 32.10 32.19 32.08 32.17 1.5M
2021-06-09 32.21 32.21 32.05 32.08 1.7M
2021-06-08 32.09 32.09 32.04 32.07 0.9M
2021-06-07 32.09 32.11 32.04 32.06 1.3M
2021-06-04 31.97 32.13 31.97 32.13 1.4M
2021-06-03 31.89 31.90 31.75 31.79 2.4M
2021-06-02 31.83 32.00 31.81 32.00 1.5M
2021-06-01 31.87 31.89 31.84 31.88 1.3M
2021-05-28 31.74 31.90 31.74 31.87 1.2M
2021-05-27 31.71 31.77 31.66 31.75 0.9M
2021-05-26 31.73 31.79 31.71 31.72 1.5M
2021-05-25 31.75 31.75 31.66 31.72 0.4M
2021-05-24 31.65 31.69 31.64 31.68 0.5M
2021-05-21 31.72 31.73 31.55 31.60 0.5M
2021-05-20 31.62 31.71 31.59 31.71 0.8M
2021-05-19 31.60 31.67 31.47 31.52 1.0M
2021-05-18 31.72 31.76 31.67 31.72 1.1M
2021-05-17 31.58 31.65 31.57 31.63 0.4M
2021-05-14 31.72 31.75 31.64 31.64 1.5M
2021-05-13 31.40 31.56 31.40 31.53 1.0M
2021-05-12 31.52 31.58 31.34 31.36 2.0M
2021-05-11 31.64 31.78 31.62 31.74 0.6M
2021-05-10 31.80 31.81 31.71 31.72 1.0M
2021-05-07 31.60 31.86 31.60 31.79 4.4M
2021-05-06 31.25 31.51 31.23 31.50 5.0M
2021-05-05 31.11 31.16 31.06 31.12 1.9M
2021-05-04 31.07 31.11 31.00 31.02 1.8M
2021-05-03 31.14 31.25 31.12 31.21 1.0M
2021-04-30 31.28 31.30 31.10 31.11 1.5M
2021-04-29 31.32 31.36 31.21 31.35 0.6M
2021-04-28 31.22 31.39 31.19 31.38 2.7M
2021-04-27 31.20 31.24 31.15 31.17 1.5M
2021-04-26 31.30 31.33 31.25 31.25 1.3M
2021-04-23 31.40 31.42 31.33 31.40 1.7M
2021-04-22 31.41 31.41 31.28 31.33 1.7M
2021-04-21 31.32 31.39 31.30 31.39 0.7M
2021-04-20 31.40 31.45 31.33 31.38 2.6M
2021-04-19 31.40 31.45 31.36 31.42 1.1M
2021-04-16 31.37 31.40 31.32 31.36 2.2M
2021-04-15 31.33 31.45 31.30 31.44 1.5M
2021-04-14 31.12 31.22 31.12 31.20 2.9M
2021-04-13 30.93 31.11 30.93 31.09 1.5M
2021-04-12 31.03 31.05 30.92 30.96 1.2M
2021-04-09 31.01 31.06 30.99 31.00 1.4M
2021-04-08 31.11 31.22 31.10 31.22 1.8M
2021-04-07 31.00 31.03 30.92 30.95 1.5M
2021-04-06 30.82 30.96 30.80 30.93 1.4M
2021-04-05 30.72 30.77 30.69 30.72 1.9M
2021-04-01 30.69 30.74 30.61 30.66 1.4M
2021-03-31 30.54 30.73 30.54 30.68 4.2M
2021-03-30 30.41 30.44 30.35 30.43 0.8M
2021-03-29 30.51 30.56 30.44 30.46 1.3M
2021-03-26 30.63 30.68 30.56 30.65 1.2M
2021-03-25 30.63 30.64 30.55 30.59 4.8M
2021-03-24 30.85 30.85 30.58 30.62 2.2M
2021-03-23 30.92 30.98 30.78 30.81 1.6M
2021-03-22 31.07 31.14 31.01 31.09 0.7M
2021-03-19 31.23 31.35 31.19 31.30 1.9M
2021-03-18 31.16 31.24 31.11 31.14 2.1M
2021-03-17 31.12 31.51 31.05 31.43 2.5M
2021-03-16 31.36 31.40 31.26 31.30 0.7M
2021-03-15 31.27 31.30 31.20 31.29 0.8M
2021-03-12 31.27 31.30 31.21 31.30 2.2M
2021-03-11 31.40 31.58 31.36 31.56 1.7M
2021-03-10 31.11 31.23 31.04 31.21 1.4M
2021-03-09 30.88 31.03 30.88 30.99 2.8M
2021-03-08 30.85 30.90 30.64 30.65 3.1M
2021-03-05 31.21 31.21 30.97 31.12 3.3M
2021-03-04 31.57 31.65 31.25 31.25 4.2M
2021-03-03 31.57 31.57 31.41 31.51 3.0M
2021-03-02 31.72 31.78 31.60 31.69 2.9M
2021-03-01 31.75 31.91 31.74 31.77 3.7M
2021-02-26 31.84 31.84 31.58 31.72 2.6M
2021-02-25 32.21 32.25 31.71 31.75 2.7M
2021-02-24 32.33 32.52 32.28 32.50 2.3M
2021-02-23 32.32 32.44 32.24 32.41 1.8M
2021-02-22 32.14 32.29 32.12 32.15 3.5M
2021-02-19 32.56 32.59 32.44 32.45 3.5M
2021-02-18 32.65 32.65 32.54 32.59 2.8M
2021-02-17 32.57 32.71 32.55 32.68 2.7M
2021-02-16 32.77 32.83 32.68 32.71 2.6M
2021-02-12 32.88 32.99 32.85 32.93 2.5M
2021-02-11 33.05 33.09 32.97 33.01 2.5M
2021-02-10 32.97 33.00 32.93 32.99 2.7M
2021-02-09 32.82 32.92 32.79 32.91 2.3M
2021-02-08 32.74 32.82 32.73 32.80 1.8M
2021-02-05 32.78 32.82 32.73 32.77 1.5M
2021-02-04 32.72 32.72 32.56 32.59 4.0M
2021-02-03 32.84 32.84 32.72 32.79 1.4M
2021-02-02 32.77 32.79 32.69 32.74 2.0M
2021-02-01 32.68 32.68 32.59 32.62 1.7M
2021-01-29 32.79 32.79 32.64 32.65 1.5M
2021-01-28 32.66 32.73 32.62 32.67 3.1M
2021-01-27 32.68 32.68 32.51 32.56 2.4M
2021-01-26 32.82 32.85 32.74 32.83 1.4M
2021-01-25 32.77 32.77 32.56 32.65 1.9M
2021-01-22 32.83 32.83 32.68 32.77 1.9M
2021-01-21 33.09 33.10 32.91 33.00 1.8M
2021-01-20 32.96 33.07 32.95 33.06 2.2M
2021-01-19 33.00 33.00 32.87 32.89 1.9M
2021-01-15 32.85 32.90 32.74 32.81 0.9M
2021-01-14 32.89 33.09 32.84 33.02 2.1M
2021-01-13 32.85 32.89 32.79 32.84 1.4M
2021-01-12 32.65 32.93 32.59 32.91 1.5M
2021-01-11 32.55 32.62 32.51 32.55 1.8M
2021-01-08 32.98 33.04 32.77 32.90 1.5M
2021-01-07 33.06 33.08 32.81 32.85 3.1M
2021-01-06 33.26 33.37 33.21 33.27 3.1M
2021-01-05 33.22 33.39 33.17 33.36 1.3M
2021-01-04 33.42 33.48 33.25 33.27 1.9M