EMLC - VanEck Vectors J.P. Morgan EM Local Currency Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201933.2733.3733.2533.3633.363,565,155
Nov 14, 201933.1433.2433.1033.1633.164,363,200
Nov 13, 201933.1333.1333.0533.1233.121,734,200
Nov 12, 201933.4333.4333.2433.2733.27990,600
Nov 11, 201933.5333.5333.4233.4633.46908,600
Nov 08, 201933.5733.6133.5333.6033.60922,700
Nov 07, 201933.7533.7633.6533.6533.65952,000
Nov 06, 201933.7933.7933.6433.7233.722,430,300
Nov 05, 201933.8933.8933.7433.7933.791,127,700
Nov 04, 201933.8833.9533.8633.9033.901,234,000
Nov 01, 201933.7933.8633.7533.8633.86752,900
Nov 01, 20190.181 Dividend
Oct 31, 201933.9133.9533.7433.9433.763,390,400
Oct 30, 201933.8933.9333.6633.8733.691,603,400
Oct 29, 201934.0434.1034.0234.0533.87612,200
Oct 28, 201934.1934.1934.1034.1133.93832,200
Oct 25, 201934.0534.1133.9734.0933.916,946,800
Oct 24, 201934.0834.0833.8633.8633.681,325,800
Oct 23, 201933.9033.9833.8233.9833.80565,400
Oct 22, 201933.8933.8933.7733.8433.661,357,600
Oct 21, 201933.8333.8333.7433.7733.59561,500
Oct 18, 201933.6633.8433.6633.8133.632,912,800
Oct 17, 201933.6933.6933.5933.6133.431,554,500
Oct 16, 201933.4733.6133.4333.5533.371,875,800
Oct 15, 201933.5833.6033.4633.5233.341,022,400
Oct 14, 201933.6633.7233.6233.6233.44701,100
Oct 11, 201933.6333.7233.5833.6933.511,533,700
Oct 10, 201933.4633.5533.3933.5333.351,203,600
Oct 09, 201933.3233.4233.3033.4033.22937,900
Oct 08, 201933.2433.3033.1233.1532.971,281,600
Oct 07, 201933.4033.4733.1933.2033.02862,800
Oct 04, 201933.4333.5833.4133.4833.302,606,000
Oct 03, 201933.0033.3633.0033.2733.091,729,300
Oct 02, 201932.8732.9932.8532.9332.75831,300
Oct 01, 201932.7332.8132.6532.7832.611,559,200
Oct 01, 20190.185 Dividend
Sep 30, 201933.0833.1032.9933.0032.641,244,100
Sep 27, 201933.0533.1532.9233.0332.671,375,600
Sep 26, 201933.0333.2133.0033.0732.711,065,000
Sep 25, 201933.1933.2032.8732.9932.638,901,300
Sep 24, 201933.4433.4433.3133.3432.981,230,600
Sep 23, 201933.3333.4233.3333.3733.01936,100
Sep 20, 201933.3433.4333.2433.4233.061,600,300
Sep 19, 201933.3133.4133.2533.2832.92894,300
Sep 18, 201933.3133.4033.0533.1632.801,438,100
Sep 17, 201933.1033.3033.0733.3032.94736,100
Sep 16, 201933.3033.3033.0633.2032.843,003,400
Sep 13, 201933.5133.5133.3033.3132.951,420,100
Sep 12, 201933.4533.5933.3633.4633.094,737,700
Sep 11, 201933.1233.1933.1133.1832.822,596,200
Sep 10, 201933.2433.2433.0533.1632.803,810,000
Sep 09, 201933.3833.4333.2333.2632.901,206,600
Sep 06, 201933.3733.4133.2933.2932.93808,100
Sep 05, 201933.2633.3033.1433.2132.851,800,200
Sep 04, 201933.0533.1933.0333.1932.832,750,700
Sep 03, 201932.7932.8432.7032.7432.382,256,800
Sep 03, 20190.191 Dividend
Aug 30, 201932.9833.0232.9232.9732.421,529,300
Aug 29, 201932.8632.9432.8132.9132.363,620,900
Aug 28, 201932.9632.9832.8332.8332.281,039,500
Aug 27, 201933.1333.1932.9732.9832.434,010,400
Aug 26, 201933.2533.2532.9833.0632.512,244,500
Aug 23, 201933.2133.4033.0933.1432.592,874,200
Aug 22, 201933.2933.2933.1433.1632.611,142,800
Aug 21, 201933.4733.4733.3133.3732.812,446,700
Aug 20, 201933.2633.4133.2233.3732.81663,400
Aug 19, 201933.4633.4633.1833.2132.663,148,200
Aug 16, 201933.4633.6133.3633.5332.972,666,600
Aug 15, 201933.3933.4333.2133.3832.823,720,700
Aug 14, 201933.5733.5733.1433.1632.612,572,700
Aug 13, 201933.4433.8333.3633.7433.182,413,900
Aug 12, 201933.6633.7333.4833.7133.152,768,500
Aug 09, 201934.1434.1734.0434.0933.521,012,300
Aug 08, 201934.0234.1734.0034.1633.591,584,400
Aug 07, 201933.8133.8933.7833.8633.301,776,700
Aug 06, 201933.9133.9233.7633.8533.291,891,000
Aug 05, 201933.8333.8433.5633.7033.142,785,700
Aug 02, 201934.1134.1233.9634.0233.453,039,800
Aug 01, 201934.2634.3734.0934.1133.545,078,400
Aug 01, 20190.182 Dividend
Jul 31, 201934.8034.9534.5134.6033.854,292,200
Jul 30, 201934.7634.7734.6834.7333.97527,300
Jul 29, 201934.8934.8934.6334.7634.006,362,200
Jul 26, 201934.9934.9934.8334.8834.121,731,300
Jul 25, 201935.0635.0634.8634.9234.162,562,700
Jul 24, 201935.0535.0835.0235.0434.28531,300
Jul 23, 201935.0435.0534.9835.0134.253,315,800
Jul 22, 201935.1535.1635.0535.1034.331,508,200
Jul 19, 201935.0835.1635.0235.0734.312,810,400
Jul 18, 201934.8435.1834.8335.1734.401,280,400
Jul 17, 201934.8134.8434.7334.7934.031,183,300
Jul 16, 201934.8934.9134.6834.7033.94851,200
Jul 15, 201934.9734.9834.8334.9434.181,042,900
Jul 12, 201934.7434.9134.7334.9134.15883,400
Jul 11, 201934.8434.8734.6834.7533.991,698,300
Jul 10, 201934.7034.8134.6334.7634.002,270,300
Jul 09, 201934.6434.6934.5034.5533.80853,500
Jul 08, 201934.7334.7334.6234.6633.901,567,500
Jul 05, 201934.6634.6634.4434.6133.861,938,200
Jul 03, 201934.7034.7834.6734.7433.98979,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...