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
2022-12-30 24.23 24.27 24.21 24.23 0.5M
2022-12-29 24.26 24.29 24.22 24.23 0.6M
2022-12-28 24.16 24.20 24.08 24.08 0.7M
2022-12-27 24.22 24.29 24.20 24.22 0.5M
2022-12-23 24.45 24.48 24.41 24.42 0.5M
2022-12-22 24.38 24.44 24.35 24.38 0.5M
2022-12-21 24.33 24.43 24.33 24.42 1.8M
2022-12-20 24.22 24.31 24.22 24.28 0.8M
2022-12-19 24.18 24.22 24.13 24.22 0.9M
2022-12-16 24.17 24.20 24.08 24.15 1.5M
2022-12-15 24.33 24.35 24.17 24.22 1.0M
2022-12-14 24.31 24.41 24.21 24.36 0.8M
2022-12-13 24.40 24.47 24.32 24.36 0.7M
2022-12-12 24.09 24.10 23.94 24.07 1.8M
2022-12-09 24.19 24.22 24.13 24.17 0.8M
2022-12-08 24.26 24.31 24.20 24.30 1.4M
2022-12-07 24.21 24.33 24.20 24.32 1.7M
2022-12-06 24.15 24.16 24.03 24.10 3.7M
2022-12-05 24.28 24.31 24.07 24.07 0.8M
2022-12-02 24.26 24.38 24.18 24.38 0.9M
2022-12-01 24.17 24.29 24.13 24.29 0.8M
2022-11-30 24.11 24.27 24.01 24.24 0.6M
2022-11-29 23.96 24.03 23.95 23.99 0.8M
2022-11-28 23.90 23.95 23.81 23.85 0.9M
2022-11-25 23.84 23.90 23.82 23.82 0.3M
2022-11-23 23.72 23.92 23.72 23.91 1.1M
2022-11-22 23.63 23.73 23.61 23.71 0.5M
2022-11-21 23.56 23.60 23.51 23.54 0.5M
2022-11-18 23.63 23.69 23.58 23.60 1.0M
2022-11-17 23.45 23.55 23.43 23.53 1.4M
2022-11-16 23.85 23.88 23.65 23.70 1.7M
2022-11-15 23.88 23.94 23.67 23.77 2.6M
2022-11-14 23.64 23.77 23.61 23.70 2.1M
2022-11-11 23.72 23.75 23.60 23.66 0.8M
2022-11-10 23.48 23.84 23.42 23.72 3.4M
2022-11-09 23.04 23.15 22.94 22.99 3.1M
2022-11-08 22.97 23.14 22.96 23.10 0.7M
2022-11-07 22.96 22.99 22.91 22.96 1.4M
2022-11-04 22.82 22.94 22.75 22.89 1.2M
2022-11-03 22.42 22.55 22.41 22.52 0.6M
2022-11-02 22.69 22.89 22.47 22.51 1.3M
2022-11-01 22.73 22.75 22.58 22.63 0.8M
2022-10-31 22.60 22.69 22.59 22.66 0.7M
2022-10-28 22.72 22.79 22.70 22.78 1.6M
2022-10-27 22.78 22.92 22.76 22.82 0.6M
2022-10-26 22.82 22.99 22.81 22.89 1.6M
2022-10-25 22.60 22.77 22.60 22.75 1.5M
2022-10-24 22.50 22.51 22.39 22.46 1.6M
2022-10-21 22.45 22.69 22.39 22.67 1.3M
2022-10-20 22.56 22.67 22.48 22.50 0.7M
2022-10-19 22.57 22.59 22.49 22.53 0.5M
2022-10-18 22.75 22.77 22.64 22.74 1.6M
2022-10-17 22.74 22.79 22.65 22.67 1.5M
2022-10-14 22.76 22.78 22.52 22.53 2.0M
2022-10-13 22.47 22.82 22.38 22.68 4.0M
2022-10-12 22.66 22.75 22.62 22.69 1.8M
2022-10-11 22.76 22.93 22.63 22.72 6.1M
2022-10-10 22.86 22.91 22.79 22.88 0.8M
2022-10-07 22.92 22.95 22.84 22.90 0.7M
2022-10-06 23.13 23.13 22.93 22.96 1.2M
2022-10-05 23.12 23.19 23.01 23.15 0.8M
2022-10-04 23.24 23.35 23.22 23.30 0.7M
2022-10-03 22.90 23.13 22.86 23.04 1.6M
2022-09-30 22.90 22.95 22.79 22.80 1.8M
2022-09-29 22.91 22.97 22.80 22.93 1.3M
2022-09-28 22.86 23.15 22.84 23.12 1.5M
2022-09-27 22.94 23.00 22.77 22.83 2.8M
2022-09-26 23.09 23.10 22.78 22.85 2.5M
2022-09-23 23.43 23.43 23.24 23.28 1.0M
2022-09-22 23.63 23.65 23.51 23.62 0.7M
2022-09-21 23.69 23.77 23.51 23.60 1.3M
2022-09-20 23.70 23.76 23.69 23.72 0.5M
2022-09-19 23.71 23.87 23.68 23.86 0.9M
2022-09-16 23.72 23.79 23.63 23.78 1.0M
2022-09-15 23.85 23.90 23.78 23.79 0.4M
2022-09-14 23.93 23.99 23.89 23.94 0.4M
2022-09-13 23.99 24.04 23.85 23.86 0.6M
2022-09-12 24.27 24.32 24.24 24.26 0.5M
2022-09-09 24.10 24.17 24.09 24.14 0.8M
2022-09-08 23.95 24.03 23.91 23.99 0.4M
2022-09-07 23.83 24.06 23.83 24.06 0.4M
2022-09-06 23.89 23.89 23.78 23.81 0.8M
2022-09-02 24.06 24.10 23.94 23.99 0.8M
2022-09-01 23.97 23.98 23.82 23.85 0.7M
2022-08-31 24.15 24.23 24.08 24.09 1.4M
2022-08-30 24.31 24.31 24.15 24.18 0.4M
2022-08-29 24.21 24.29 24.20 24.23 0.4M
2022-08-26 24.39 24.46 24.23 24.24 0.8M
2022-08-25 24.25 24.36 24.21 24.35 0.5M
2022-08-24 24.14 24.23 24.12 24.18 0.6M
2022-08-23 24.10 24.29 24.10 24.21 0.6M
2022-08-22 24.14 24.14 24.05 24.11 1.3M
2022-08-19 24.25 24.25 24.17 24.21 1.0M
2022-08-18 24.52 24.52 24.37 24.39 0.9M
2022-08-17 24.59 24.67 24.54 24.61 0.9M
2022-08-16 24.74 24.79 24.70 24.75 1.8M
2022-08-15 24.87 24.93 24.77 24.84 1.0M
2022-08-12 24.93 25.05 24.86 25.04 1.7M
2022-08-11 25.00 25.05 24.84 24.85 1.1M
2022-08-10 24.82 24.98 24.81 24.84 1.7M
2022-08-09 24.51 24.53 24.41 24.43 0.9M
2022-08-08 24.46 24.51 24.45 24.48 2.5M
2022-08-05 24.25 24.34 24.20 24.31 0.7M
2022-08-04 24.35 24.49 24.32 24.47 0.4M
2022-08-03 24.19 24.32 24.08 24.32 1.2M
2022-08-02 24.35 24.40 24.07 24.07 0.6M
2022-08-01 24.29 24.51 24.28 24.36 1.6M
2022-07-29 24.24 24.37 24.17 24.34 1.3M
2022-07-28 24.16 24.27 24.10 24.27 2.6M
2022-07-27 23.88 24.12 23.85 24.09 1.2M
2022-07-26 23.92 23.96 23.81 23.81 1.0M
2022-07-25 23.92 23.96 23.87 23.93 1.4M
2022-07-22 23.79 23.92 23.76 23.82 1.3M
2022-07-21 23.67 23.73 23.58 23.68 2.4M
2022-07-20 23.74 23.75 23.62 23.63 0.5M
2022-07-19 23.69 23.74 23.67 23.69 0.7M
2022-07-18 23.60 23.64 23.42 23.52 5.4M
2022-07-15 23.42 23.56 23.36 23.51 1.7M
2022-07-14 23.24 23.35 23.16 23.28 4.9M
2022-07-13 23.31 23.58 23.31 23.52 1.8M
2022-07-12 23.47 23.52 23.38 23.43 2.7M
2022-07-11 23.61 23.62 23.44 23.47 4.5M
2022-07-08 23.85 23.87 23.75 23.82 0.8M
2022-07-07 23.78 23.85 23.78 23.84 0.8M
2022-07-06 23.95 23.95 23.51 23.70 4.4M
2022-07-05 24.04 24.05 23.95 24.04 2.0M
2022-07-01 24.22 24.43 24.18 24.39 4.5M
2022-06-30 24.41 24.54 24.35 24.48 1.2M
2022-06-29 24.57 24.69 24.41 24.50 2.0M
2022-06-28 24.55 24.58 24.45 24.48 0.4M
2022-06-27 24.58 24.62 24.46 24.53 1.3M
2022-06-24 24.60 24.69 24.57 24.66 2.2M
2022-06-23 24.60 24.68 24.56 24.59 1.1M
2022-06-22 24.56 24.69 24.54 24.62 1.5M
2022-06-21 24.47 24.57 24.47 24.49 0.9M
2022-06-17 24.42 24.48 24.34 24.44 1.0M
2022-06-16 24.34 24.53 24.24 24.49 1.9M
2022-06-15 24.31 24.66 24.26 24.62 1.4M
2022-06-14 24.42 24.42 24.08 24.21 6.5M
2022-06-13 24.45 24.47 24.28 24.32 6.2M
2022-06-10 24.90 24.91 24.71 24.72 3.6M
2022-06-09 25.17 25.22 25.07 25.07 1.6M
2022-06-08 25.36 25.39 25.26 25.28 0.4M
2022-06-07 25.36 25.42 25.33 25.41 1.4M
2022-06-06 25.59 25.61 25.43 25.43 1.7M
2022-06-03 25.59 25.64 25.50 25.57 1.6M
2022-06-02 25.56 25.66 25.51 25.66 1.2M
2022-06-01 25.58 25.60 25.37 25.39 1.9M
2022-05-31 25.71 25.73 25.62 25.65 1.2M
2022-05-27 25.73 25.80 25.69 25.71 0.7M
2022-05-26 25.45 25.71 25.45 25.71 1.9M
2022-05-25 25.42 25.58 25.37 25.55 4.8M
2022-05-24 25.50 25.56 25.50 25.51 1.1M
2022-05-23 25.43 25.52 25.42 25.44 0.7M
2022-05-20 25.17 25.26 25.17 25.24 0.4M
2022-05-19 25.05 25.16 25.05 25.16 1.5M
2022-05-18 24.85 24.95 24.78 24.80 1.8M
2022-05-17 24.84 24.90 24.78 24.88 1.3M
2022-05-16 24.61 24.74 24.61 24.69 0.7M
2022-05-13 24.53 24.63 24.51 24.61 0.6M
2022-05-12 24.50 24.63 24.46 24.53 2.7M
2022-05-11 24.58 24.73 24.57 24.60 1.1M
2022-05-10 24.67 24.69 24.53 24.66 3.6M
2022-05-09 24.74 24.77 24.58 24.65 3.6M
2022-05-06 24.94 25.04 24.83 24.94 1.5M
2022-05-05 25.29 25.31 24.93 25.05 1.0M
2022-05-04 25.25 25.57 25.09 25.56 2.6M
2022-05-03 25.21 25.28 25.20 25.27 1.7M
2022-05-02 25.14 25.14 25.02 25.09 5.3M
2022-04-29 25.32 25.39 25.28 25.30 2.4M
2022-04-28 25.26 25.31 25.08 25.30 4.6M
2022-04-27 25.34 25.43 25.26 25.41 3.6M
2022-04-26 25.66 25.66 25.38 25.45 2.2M
2022-04-25 25.76 25.76 25.57 25.72 5.0M
2022-04-22 26.12 26.13 25.93 25.95 0.8M
2022-04-21 26.29 26.41 26.26 26.29 2.6M
2022-04-20 26.29 26.37 26.27 26.37 0.7M
2022-04-19 26.28 26.32 26.17 26.20 1.4M
2022-04-18 26.40 26.44 26.31 26.40 0.9M
2022-04-14 26.43 26.44 26.31 26.36 0.5M
2022-04-13 26.57 26.59 26.52 26.56 0.9M
2022-04-12 26.57 26.62 26.50 26.57 1.9M
2022-04-11 26.45 26.49 26.39 26.43 0.8M
2022-04-08 26.43 26.52 26.39 26.49 0.6M
2022-04-07 26.59 26.61 26.49 26.51 0.9M
2022-04-06 26.67 26.72 26.52 26.58 1.9M
2022-04-05 26.97 26.99 26.68 26.68 1.0M
2022-04-04 26.98 27.04 26.96 27.02 0.5M
2022-04-01 26.90 26.98 26.88 26.97 0.4M
2022-03-31 27.02 27.10 26.98 26.99 1.0M
2022-03-30 26.93 27.11 26.92 27.05 1.3M
2022-03-29 26.98 27.00 26.85 26.94 1.2M
2022-03-28 26.58 26.70 26.56 26.66 0.7M
2022-03-25 26.64 26.70 26.58 26.63 0.7M
2022-03-24 26.62 26.69 26.54 26.65 0.5M
2022-03-23 26.56 26.71 26.49 26.63 0.5M
2022-03-22 26.81 26.81 26.51 26.60 0.5M
2022-03-21 27.21 27.22 26.62 26.69 1.3M
2022-03-18 26.58 27.08 26.58 26.98 2.6M
2022-03-17 26.54 26.80 26.54 26.75 3.8M
2022-03-16 26.41 26.66 26.36 26.62 1.3M
2022-03-15 26.25 26.33 26.17 26.31 2.8M
2022-03-14 26.34 26.37 26.15 26.16 1.0M
2022-03-11 26.50 26.52 26.28 26.30 2.4M
2022-03-10 26.52 26.55 26.35 26.45 2.1M
2022-03-09 26.53 26.79 26.53 26.64 3.6M
2022-03-08 26.14 26.43 26.01 26.23 3.7M
2022-03-07 26.35 26.35 25.85 25.90 4.8M
2022-03-04 26.53 26.68 26.48 26.58 1.9M
2022-03-03 26.79 26.79 26.60 26.78 4.5M
2022-03-02 26.66 26.79 26.44 26.50 4.6M
2022-03-01 26.97 27.00 26.71 26.80 5.8M
2022-02-28 27.53 27.62 26.78 27.18 7.7M
2022-02-25 28.40 28.58 28.40 28.58 2.9M
2022-02-24 27.97 27.97 27.72 27.92 7.9M
2022-02-23 29.00 29.02 28.81 28.83 4.3M
2022-02-22 28.89 28.97 28.87 28.92 2.5M
2022-02-18 29.10 29.13 29.03 29.05 3.3M
2022-02-17 29.08 29.11 29.02 29.08 2.8M
2022-02-16 29.04 29.17 29.03 29.13 3.9M
2022-02-15 28.95 29.02 28.90 29.01 1.8M
2022-02-14 28.77 28.82 28.73 28.78 2.8M
2022-02-11 28.97 29.00 28.72 28.78 2.7M
2022-02-10 28.92 29.20 28.92 28.97 4.4M
2022-02-09 28.89 29.02 28.89 28.99 2.3M
2022-02-08 28.76 28.85 28.73 28.84 1.9M
2022-02-07 28.74 28.81 28.72 28.77 0.8M
2022-02-04 28.71 28.81 28.70 28.78 1.6M
2022-02-03 28.74 28.83 28.71 28.81 2.0M
2022-02-02 28.74 28.80 28.66 28.79 0.9M
2022-02-01 28.66 28.70 28.58 28.68 0.9M
2022-01-31 28.54 28.71 28.52 28.70 1.5M
2022-01-28 28.43 28.45 28.36 28.44 0.7M
2022-01-27 28.55 28.61 28.40 28.43 1.3M
2022-01-26 28.69 28.71 28.39 28.41 4.3M
2022-01-25 28.61 28.70 28.59 28.66 1.4M
2022-01-24 28.64 28.67 28.54 28.65 2.0M
2022-01-21 28.81 28.87 28.74 28.80 3.2M
2022-01-20 28.81 28.88 28.73 28.74 1.9M
2022-01-19 28.59 28.73 28.59 28.71 1.3M
2022-01-18 28.56 28.61 28.33 28.34 3.6M
2022-01-14 28.68 28.70 28.62 28.66 1.0M
2022-01-13 28.77 28.78 28.70 28.72 1.3M
2022-01-12 28.66 28.80 28.66 28.80 2.0M
2022-01-11 28.40 28.55 28.37 28.54 2.1M
2022-01-10 28.33 28.41 28.31 28.40 1.4M
2022-01-07 28.42 28.49 28.37 28.48 2.7M
2022-01-06 28.29 28.37 28.29 28.33 1.0M
2022-01-05 28.47 28.54 28.30 28.32 2.4M
2022-01-04 28.37 28.48 28.33 28.37 0.8M
2022-01-03 28.59 28.59 28.51 28.53 2.3M