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
2023-12-29 25.39 25.41 25.35 25.35 1.3M
2023-12-28 25.42 25.48 25.30 25.34 2.9M
2023-12-27 25.35 25.44 25.31 25.41 7.4M
2023-12-26 25.53 25.55 25.45 25.46 2.9M
2023-12-22 25.55 25.59 25.48 25.51 4.5M
2023-12-21 25.55 25.57 25.46 25.52 0.7M
2023-12-20 25.47 25.50 25.40 25.41 1.4M
2023-12-19 25.43 25.51 25.39 25.50 0.8M
2023-12-18 25.31 25.35 25.25 25.33 0.6M
2023-12-15 25.28 25.33 25.25 25.27 1.2M
2023-12-14 25.19 25.42 25.15 25.39 2.6M
2023-12-13 24.76 25.10 24.71 25.10 1.4M
2023-12-12 24.71 24.77 24.68 24.76 0.7M
2023-12-11 24.66 24.73 24.64 24.71 2.7M
2023-12-08 24.76 24.81 24.67 24.69 1.5M
2023-12-07 24.89 24.89 24.82 24.84 0.7M
2023-12-06 24.85 24.88 24.81 24.81 0.9M
2023-12-05 24.80 24.86 24.73 24.77 0.9M
2023-12-04 24.85 24.98 24.71 24.78 0.9M
2023-12-01 24.82 25.04 24.81 24.98 1.8M
2023-11-30 24.96 24.96 24.82 24.89 0.5M
2023-11-29 25.12 25.16 25.02 25.02 0.7M
2023-11-28 25.05 25.13 25.01 25.06 6.4M
2023-11-27 24.94 25.00 24.93 24.95 1.6M
2023-11-24 24.88 24.94 24.83 24.93 0.6M
2023-11-22 24.89 24.90 24.82 24.86 0.5M
2023-11-21 25.08 25.09 24.92 24.93 2.6M
2023-11-20 24.89 25.14 24.89 25.09 2.2M
2023-11-17 24.87 24.88 24.80 24.87 0.7M
2023-11-16 24.82 24.88 24.77 24.82 0.6M
2023-11-15 24.72 24.76 24.66 24.74 1.8M
2023-11-14 24.55 24.76 24.54 24.76 0.9M
2023-11-13 24.17 24.26 24.14 24.26 0.9M
2023-11-10 24.29 24.29 24.21 24.25 1.1M
2023-11-09 24.36 24.42 24.17 24.18 1.2M
2023-11-08 24.37 24.42 24.33 24.37 1.0M
2023-11-07 24.39 24.44 24.32 24.41 1.1M
2023-11-06 24.41 24.42 24.36 24.39 2.1M
2023-11-03 24.32 24.41 24.29 24.37 2.1M
2023-11-02 24.00 24.05 23.95 24.05 2.5M
2023-11-01 23.62 23.80 23.56 23.79 1.0M
2023-10-31 23.72 23.74 23.65 23.70 0.4M
2023-10-30 23.76 23.78 23.64 23.71 0.8M
2023-10-27 23.68 23.74 23.64 23.67 0.9M
2023-10-26 23.51 23.59 23.49 23.58 0.7M
2023-10-25 23.51 23.53 23.42 23.45 0.7M
2023-10-24 23.55 23.60 23.52 23.59 1.6M
2023-10-23 23.44 23.57 23.40 23.54 0.9M
2023-10-20 23.44 23.50 23.42 23.45 0.6M
2023-10-19 23.45 23.57 23.43 23.47 0.7M
2023-10-18 23.57 23.58 23.42 23.47 1.4M
2023-10-17 23.57 23.69 23.55 23.63 2.0M
2023-10-16 23.68 23.73 23.65 23.72 1.1M
2023-10-13 23.69 23.69 23.59 23.62 0.4M
2023-10-12 23.71 23.74 23.57 23.60 2.0M
2023-10-11 23.67 23.76 23.65 23.75 3.1M
2023-10-10 23.47 23.56 23.45 23.55 0.8M
2023-10-09 23.31 23.39 23.27 23.38 0.5M
2023-10-06 23.16 23.36 23.11 23.31 0.8M
2023-10-05 23.38 23.38 23.24 23.30 1.6M
2023-10-04 23.39 23.40 23.13 23.32 8.4M
2023-10-03 23.51 23.51 23.29 23.29 3.0M
2023-10-02 23.67 23.69 23.54 23.55 0.8M
2023-09-29 23.95 24.01 23.85 23.87 3.2M
2023-09-28 23.70 23.80 23.65 23.78 0.7M
2023-09-27 23.85 23.91 23.62 23.70 0.9M
2023-09-26 24.03 24.03 23.85 23.87 0.9M
2023-09-25 24.15 24.16 24.07 24.08 0.4M
2023-09-22 24.36 24.36 24.20 24.25 3.7M
2023-09-21 24.32 24.34 24.25 24.25 1.5M
2023-09-20 24.56 24.59 24.43 24.45 1.6M
2023-09-19 24.50 24.53 24.43 24.46 1.5M
2023-09-18 24.52 24.55 24.47 24.53 1.3M
2023-09-15 24.51 24.55 24.49 24.51 0.3M
2023-09-14 24.53 24.58 24.49 24.50 0.4M
2023-09-13 24.51 24.61 24.49 24.55 1.0M
2023-09-12 24.40 24.48 24.39 24.46 1.3M
2023-09-11 24.51 24.52 24.44 24.52 1.1M
2023-09-08 24.46 24.51 24.36 24.37 1.7M
2023-09-07 24.45 24.48 24.33 24.38 2.8M
2023-09-06 24.53 24.55 24.39 24.43 4.3M
2023-09-05 24.73 24.74 24.58 24.60 1.4M
2023-09-01 25.07 25.11 24.90 24.93 1.1M
2023-08-31 25.17 25.21 25.11 25.13 0.7M
2023-08-30 25.28 25.33 25.22 25.23 0.7M
2023-08-29 25.07 25.27 25.05 25.26 1.2M
2023-08-28 25.06 25.12 25.03 25.11 0.5M
2023-08-25 25.08 25.17 24.98 25.08 0.9M
2023-08-24 25.07 25.14 25.02 25.05 8.6M
2023-08-23 24.96 25.14 24.95 25.14 0.6M
2023-08-22 24.88 24.91 24.83 24.86 0.6M
2023-08-21 24.88 24.88 24.80 24.84 0.6M
2023-08-18 24.85 24.93 24.81 24.89 0.4M
2023-08-17 24.96 24.98 24.79 24.83 1.4M
2023-08-16 24.95 25.03 24.84 24.87 1.7M
2023-08-15 25.00 25.01 24.92 24.95 2.8M
2023-08-14 25.04 25.08 24.96 25.03 1.3M
2023-08-11 25.23 25.29 25.17 25.19 0.9M
2023-08-10 25.32 25.40 25.22 25.22 0.9M
2023-08-09 25.20 25.24 25.17 25.20 0.5M
2023-08-08 25.10 25.17 25.06 25.16 0.9M
2023-08-07 25.29 25.32 25.20 25.23 0.4M
2023-08-04 25.33 25.43 25.31 25.33 1.6M
2023-08-03 25.25 25.25 25.09 25.14 2.6M
2023-08-02 25.47 25.47 25.30 25.37 0.9M
2023-08-01 25.70 25.70 25.49 25.49 1.5M
2023-07-31 25.91 25.96 25.90 25.90 1.4M
2023-07-28 25.83 25.91 25.82 25.90 0.8M
2023-07-27 25.91 25.92 25.68 25.68 0.7M
2023-07-26 25.86 25.96 25.82 25.91 1.7M
2023-07-25 25.86 25.91 25.81 25.83 1.0M
2023-07-24 25.86 25.93 25.84 25.85 0.5M
2023-07-21 25.86 25.92 25.83 25.84 1.8M
2023-07-20 25.94 25.96 25.78 25.82 1.8M
2023-07-19 26.04 26.04 25.92 25.97 2.3M
2023-07-18 26.03 26.11 26.03 26.04 1.5M
2023-07-17 25.91 26.02 25.86 26.01 1.4M
2023-07-14 26.00 26.03 25.94 25.96 2.3M
2023-07-13 25.94 26.05 25.94 26.05 2.1M
2023-07-12 25.71 25.87 25.70 25.82 1.8M
2023-07-11 25.35 25.48 25.31 25.48 4.7M
2023-07-10 25.27 25.36 25.23 25.35 0.4M
2023-07-07 25.16 25.32 25.14 25.27 0.9M
2023-07-06 25.27 25.27 24.96 25.09 2.9M
2023-07-05 25.48 25.50 25.38 25.40 0.5M
2023-07-03 25.49 25.58 25.48 25.51 0.8M
2023-06-30 25.51 25.57 25.47 25.56 0.5M
2023-06-29 25.36 25.43 25.36 25.39 0.4M
2023-06-28 25.48 25.54 25.43 25.51 1.0M
2023-06-27 25.67 25.67 25.56 25.59 0.5M
2023-06-26 25.54 25.55 25.48 25.49 0.6M
2023-06-23 25.53 25.58 25.44 25.47 1.1M
2023-06-22 25.60 25.62 25.54 25.56 0.6M
2023-06-21 25.55 25.71 25.53 25.71 1.8M
2023-06-20 25.53 25.59 25.52 25.53 1.3M
2023-06-16 25.59 25.64 25.54 25.58 0.3M
2023-06-15 25.54 25.71 25.53 25.65 1.5M
2023-06-14 25.49 25.59 25.39 25.52 1.1M
2023-06-13 25.47 25.48 25.35 25.35 0.9M
2023-06-12 25.39 25.41 25.31 25.38 0.6M
2023-06-09 25.36 25.42 25.35 25.36 0.6M
2023-06-08 25.24 25.33 25.23 25.32 1.2M
2023-06-07 25.22 25.27 25.11 25.12 1.0M
2023-06-06 25.11 25.21 25.08 25.21 0.8M
2023-06-05 25.03 25.18 25.03 25.13 1.1M
2023-06-02 25.16 25.17 25.03 25.03 0.7M
2023-06-01 25.06 25.09 24.96 25.08 1.4M
2023-05-31 24.98 25.04 24.88 25.00 1.0M
2023-05-30 25.06 25.09 25.04 25.08 2.4M
2023-05-26 25.01 25.08 24.98 25.08 1.2M
2023-05-25 25.05 25.06 24.90 24.93 2.6M
2023-05-24 25.22 25.22 25.08 25.10 1.4M
2023-05-23 25.09 25.16 25.06 25.13 1.2M
2023-05-22 25.15 25.20 25.09 25.10 1.9M
2023-05-19 25.13 25.23 25.11 25.14 2.1M
2023-05-18 25.20 25.20 25.11 25.17 1.1M
2023-05-17 25.33 25.36 25.27 25.34 3.4M
2023-05-16 25.42 25.45 25.36 25.37 0.9M
2023-05-15 25.38 25.49 25.34 25.47 1.3M
2023-05-12 25.29 25.30 25.16 25.19 1.0M
2023-05-11 25.28 25.33 25.24 25.30 2.5M
2023-05-10 25.34 25.43 25.30 25.41 3.6M
2023-05-09 25.19 25.26 25.18 25.24 0.9M
2023-05-08 25.30 25.39 25.25 25.26 1.4M
2023-05-05 25.21 25.35 25.18 25.35 1.2M
2023-05-04 25.21 25.26 25.17 25.21 1.2M
2023-05-03 25.14 25.27 25.11 25.19 1.0M
2023-05-02 25.01 25.08 24.99 25.05 1.8M
2023-05-01 24.98 25.00 24.82 24.83 0.9M
2023-04-28 25.08 25.16 25.05 25.14 1.5M
2023-04-27 24.98 25.04 24.97 25.02 0.6M
2023-04-26 25.05 25.05 24.96 24.96 2.9M
2023-04-25 24.95 24.98 24.89 24.92 0.6M
2023-04-24 24.89 24.98 24.88 24.97 0.7M
2023-04-21 25.04 25.04 24.93 24.98 0.6M
2023-04-20 24.90 25.02 24.86 25.00 0.8M
2023-04-19 24.94 24.97 24.87 24.87 1.0M
2023-04-18 25.02 25.07 24.99 25.02 1.9M
2023-04-17 25.06 25.09 24.97 25.01 1.1M
2023-04-14 25.18 25.28 25.07 25.14 4.6M
2023-04-13 25.30 25.36 25.30 25.30 0.9M
2023-04-12 25.19 25.21 25.13 25.15 1.0M
2023-04-11 25.05 25.05 24.98 25.01 1.3M
2023-04-10 24.90 24.93 24.85 24.93 2.6M
2023-04-06 25.10 25.16 25.05 25.05 5.7M
2023-04-05 25.22 25.30 25.12 25.14 0.7M
2023-04-04 25.11 25.22 25.10 25.20 1.6M
2023-04-03 25.09 25.19 25.09 25.16 0.8M
2023-03-31 25.24 25.28 25.21 25.25 1.2M
2023-03-30 25.17 25.21 25.12 25.20 0.6M
2023-03-29 24.97 25.06 24.96 25.02 6.3M
2023-03-28 24.97 25.01 24.94 24.98 0.6M
2023-03-27 24.82 24.89 24.80 24.87 5.3M
2023-03-24 24.85 24.88 24.80 24.85 2.9M
2023-03-23 24.95 25.04 24.94 24.98 1.4M
2023-03-22 24.69 25.05 24.67 24.99 1.5M
2023-03-21 24.64 24.65 24.59 24.63 0.3M
2023-03-20 24.54 24.63 24.52 24.57 2.0M
2023-03-17 24.51 24.56 24.48 24.50 0.7M
2023-03-16 24.38 24.45 24.34 24.44 0.8M
2023-03-15 24.36 24.47 24.29 24.34 1.9M
2023-03-14 24.62 24.66 24.53 24.60 0.9M
2023-03-13 24.60 24.77 24.59 24.62 2.5M
2023-03-10 24.53 24.71 24.52 24.58 1.2M
2023-03-09 24.46 24.54 24.40 24.41 0.6M
2023-03-08 24.42 24.51 24.38 24.42 0.7M
2023-03-07 24.56 24.56 24.33 24.35 0.9M
2023-03-06 24.58 24.64 24.57 24.60 1.1M
2023-03-03 24.48 24.57 24.41 24.56 1.0M
2023-03-02 24.38 24.44 24.36 24.40 1.1M
2023-03-01 24.51 24.59 24.42 24.54 1.8M
2023-02-28 24.45 24.51 24.41 24.43 0.9M
2023-02-27 24.48 24.52 24.45 24.51 1.0M
2023-02-24 24.39 24.45 24.37 24.39 1.4M
2023-02-23 24.54 24.60 24.51 24.57 0.7M
2023-02-22 24.49 24.55 24.46 24.51 4.9M
2023-02-21 24.48 24.51 24.37 24.37 2.9M
2023-02-17 24.52 24.65 24.48 24.64 0.6M
2023-02-16 24.51 24.62 24.46 24.56 1.5M
2023-02-15 24.63 24.65 24.55 24.62 0.6M
2023-02-14 24.80 24.88 24.72 24.78 0.9M
2023-02-13 24.76 24.85 24.75 24.82 2.0M
2023-02-10 24.81 24.82 24.74 24.76 1.7M
2023-02-09 25.05 25.06 24.88 24.89 1.0M
2023-02-08 24.94 24.95 24.85 24.91 1.4M
2023-02-07 24.83 25.01 24.73 24.90 1.4M
2023-02-06 24.89 24.93 24.72 24.83 2.5M
2023-02-03 25.23 25.29 25.01 25.06 2.1M
2023-02-02 25.60 25.63 25.48 25.51 1.5M
2023-02-01 25.26 25.52 25.21 25.50 1.2M
2023-01-31 25.28 25.31 25.21 25.27 5.7M
2023-01-30 25.29 25.33 25.22 25.23 1.1M
2023-01-27 25.36 25.40 25.31 25.36 1.0M
2023-01-26 25.46 25.48 25.39 25.44 3.5M
2023-01-25 25.39 25.53 25.39 25.49 1.5M
2023-01-24 25.25 25.39 25.24 25.38 0.8M
2023-01-23 25.22 25.29 25.20 25.25 0.7M
2023-01-20 25.16 25.30 25.14 25.29 1.4M
2023-01-19 25.11 25.19 25.04 25.19 4.5M
2023-01-18 25.43 25.46 25.14 25.16 1.0M
2023-01-17 25.15 25.20 25.13 25.17 1.8M
2023-01-13 25.22 25.33 25.21 25.31 1.7M
2023-01-12 25.18 25.34 25.07 25.30 1.9M
2023-01-11 24.93 25.03 24.89 25.01 2.7M
2023-01-10 24.80 24.90 24.78 24.89 0.9M
2023-01-09 24.79 24.89 24.74 24.82 2.6M
2023-01-06 24.42 24.78 24.39 24.78 1.8M
2023-01-05 24.24 24.37 24.20 24.30 1.1M
2023-01-04 24.31 24.35 24.21 24.30 1.6M
2023-01-03 24.26 24.31 24.14 24.14 0.7M