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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201935.1535.1635.0535.1035.101,508,200
Jul 19, 201935.0835.1635.0235.0735.072,810,400
Jul 18, 201934.8435.1834.8335.1735.171,280,400
Jul 17, 201934.8134.8434.7334.7934.791,183,300
Jul 16, 201934.8934.9134.6834.7034.70851,200
Jul 15, 201934.9734.9834.8334.9434.941,042,900
Jul 12, 201934.7434.9134.7334.9134.91883,400
Jul 11, 201934.8434.8734.6834.7534.751,698,300
Jul 10, 201934.7034.8134.6334.7634.762,270,300
Jul 09, 201934.6434.6934.5034.5534.55853,500
Jul 08, 201934.7334.7334.6234.6634.661,567,500
Jul 05, 201934.6634.6634.4434.6134.611,938,200
Jul 03, 201934.7034.7834.6734.7434.74979,100
Jul 02, 201934.6334.6734.5234.6434.643,059,900
Jul 01, 201934.7334.7634.5734.6134.611,079,300
Jul 01, 20190.17 Dividend
Jun 28, 201934.7134.7234.6634.7034.53919,900
Jun 27, 201934.5234.6634.5034.6434.47635,500
Jun 26, 201934.5434.5434.4434.4834.312,478,800
Jun 25, 201934.5634.6234.4134.4734.301,214,000
Jun 24, 201934.4634.5334.4434.5234.35510,200
Jun 21, 201934.4134.5134.3834.4334.262,158,900
Jun 20, 201934.5234.5834.5034.5534.382,935,200
Jun 19, 201933.8634.2933.8134.2834.112,158,400
Jun 18, 201933.7633.9133.7633.8633.691,231,800
Jun 17, 201933.6633.6733.5733.5933.432,063,500
Jun 14, 201933.6633.6833.5333.6033.441,648,800
Jun 13, 201933.6833.7533.6733.7133.54818,500
Jun 12, 201933.6833.7733.6333.6433.481,129,000
Jun 11, 201933.6033.7133.6033.6633.50938,600
Jun 10, 201933.4333.5233.4033.4933.33787,000
Jun 07, 201933.1833.3933.1533.3533.192,493,900
Jun 06, 201933.0733.1533.0333.1432.981,295,000
Jun 05, 201933.1633.1833.0133.0332.872,549,000
Jun 04, 201932.9433.1132.9433.1032.941,105,200
Jun 03, 201932.9033.0232.8832.9432.78548,900
Jun 03, 20190.19 Dividend
May 31, 201932.8433.0132.7833.0032.651,365,300
May 30, 201932.8432.9032.7832.8332.48416,600
May 29, 201932.6632.8032.6332.7932.441,197,400
May 28, 201932.8032.8032.6632.7032.35852,900
May 24, 201932.8132.8832.7632.8132.46409,200
May 23, 201932.6032.6732.5332.6632.31792,800
May 22, 201932.7732.7832.6432.6632.311,043,500
May 21, 201932.5632.7032.5132.6832.33706,600
May 20, 201932.6032.6232.5532.5632.21445,600
May 17, 201932.6232.6632.5132.5332.181,360,600
May 16, 201932.9532.9632.7632.7932.441,217,900
May 15, 201932.7832.9732.7732.9732.622,184,200
May 14, 201932.8532.9232.8232.8732.521,470,300
May 13, 201932.7532.7732.6332.7432.391,313,000
May 10, 201932.9333.0432.8232.9732.622,311,500
May 09, 201932.6932.8032.5932.6932.341,294,800
May 08, 201932.8332.9232.7632.8332.482,016,900
May 07, 201932.8132.8432.6132.7032.354,461,500
May 06, 201932.8432.9532.7932.9332.586,464,600
May 03, 201932.9333.0932.9033.0732.723,261,000
May 02, 201932.9632.9632.7332.7932.443,303,000
May 01, 201933.1033.2532.9733.0132.663,701,300
Apr 30, 201933.1033.1332.9833.1232.773,548,600
Apr 29, 201933.0533.0933.0133.0532.704,408,100
Apr 26, 201933.2333.2633.0133.0332.683,242,000
Apr 25, 201932.9933.1332.9233.1232.774,594,000
Apr 24, 201933.3533.3533.1133.1432.792,333,200
Apr 24, 20190.182 Dividend
Apr 23, 201933.6933.7433.6033.7033.161,371,400
Apr 22, 201933.8433.8533.7633.8233.281,751,500
Apr 18, 201933.8333.9033.8033.8633.321,140,100
Apr 17, 201933.9633.9733.8533.8933.353,240,700
Apr 16, 201933.8033.8733.7733.7733.233,427,000
Apr 15, 201933.9233.9433.8333.9133.375,536,300
Apr 12, 201933.8933.9133.8133.8533.311,454,600
Apr 11, 201933.8333.8533.7333.7533.213,023,300
Apr 10, 201933.9034.0133.8834.0033.463,387,400
Apr 09, 201933.8033.8833.7533.8333.291,680,600
Apr 08, 201933.7533.7633.6833.7333.191,046,300
Apr 05, 201933.6733.7633.6633.7233.181,071,900
Apr 04, 201933.5533.6933.5333.6733.131,304,600
Apr 03, 201933.6333.6733.5833.6633.121,628,000
Apr 02, 201933.5533.5733.4533.5132.972,456,000
Apr 01, 201933.4833.5733.4433.5733.032,587,000
Apr 01, 20190.183 Dividend
Mar 29, 201933.4033.5133.2833.3632.652,276,500
Mar 28, 201933.3433.4233.2733.4232.712,685,300
Mar 27, 201933.5533.5733.3733.4232.714,143,000
Mar 26, 201933.8733.9133.8133.8733.151,859,300
Mar 25, 201933.8033.9333.7733.9333.201,159,400
Mar 22, 201933.9533.9533.6033.6232.905,027,400
Mar 21, 201934.3434.3934.1534.2833.552,958,200
Mar 20, 201934.0434.4933.9734.4133.673,707,700
Mar 19, 201933.9934.0533.9434.0433.311,700,600
Mar 18, 201933.8633.9933.8633.9633.231,677,600
Mar 15, 201933.7333.8833.7333.7933.071,841,500
Mar 14, 201933.6233.6733.6233.6532.93542,300
Mar 13, 201933.7233.7933.6933.7733.051,334,700
Mar 12, 201933.6633.7633.6633.7032.983,619,500
Mar 11, 201933.6033.6733.5633.5832.862,358,200
Mar 08, 201933.4433.5433.4233.4932.771,917,900
Mar 07, 201933.7333.7333.3433.3432.634,529,100
Mar 06, 201933.7933.8433.7433.7733.055,433,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...