VanEck J.P. Morgan EM Local Currency Bond UCITS ETF - EM1C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.92	57.16	57.16	57.2	56.92	2,018
October 16, 2025	57.1	57.17	57.17	57.22	57.08	1,935
October 15, 2025	57.02	57.09	57.09	57.22	57.02	5,808
October 14, 2025	57.08	57.01	57.01	57.24	57.01	2,132
October 13, 2025	57.17	57.39	57.39	57.39	57.09	3,297
October 10, 2025	57.31	56.89	56.89	57.42	56.89	1,354
October 09, 2025	57.12	57.33	57.33	57.33	57.12	1,808
October 08, 2025	56.9	57.14	57.14	57.14	56.9	3,520
October 07, 2025	56.78	56.89	56.89	56.98	56.78	5,551
October 06, 2025	56.64	56.78	56.78	56.87	56.64	1,798
October 03, 2025	56.56	56.65	56.65	56.76	56.56	1,811
October 02, 2025	56.77	56.73	56.73	56.8	56.64	5,431
October 01, 2025	56.35	56.78	56.78	56.8	56.35	2,352
September 30, 2025	56.46	56.53	56.53	56.57	56.4	4,577
September 29, 2025	56.55	56.59	56.59	56.64	56.55	1,550
September 26, 2025	56.62	56.63	56.63	56.74	56.62	974
September 25, 2025	56.59	56.75	56.75	56.75	56.55	1,638
September 24, 2025	56.51	56.6	56.6	56.69	56.51	1,502
September 23, 2025	56.5	56.59	56.59	56.61	56.49	1,850
September 22, 2025	56.63	56.71	56.71	56.76	56.63	1,454
September 19, 2025	56.59	56.71	56.71	56.74	56.57	641
September 18, 2025	56.5	56.57	56.57	56.7	56.47	1,869
September 17, 2025	56.31	56.45	56.45	56.5	56.31	1,292
September 16, 2025	56.58	56.34	56.34	56.58	56.34	2,555
September 15, 2025	56.5	56.55	56.55	56.62	56.5	1,528
September 12, 2025	56.53	56.6	56.6	56.7	56.51	1,688
September 11, 2025	56.4	56.45	56.45	56.46	56.29	12,096
September 10, 2025	56.33	56.33	56.33	56.41	56.29	1,407
September 09, 2025	56.12	56.35	56.35	56.35	56.12	2,062
September 08, 2025	56.13	56.21	56.21	56.37	56.13	2,502
September 05, 2025	56.3	56.13	56.13	56.3	56.11	1,855
September 04, 2025	56.13	56.21	56.21	56.29	56.13	3,302
September 03, 2025	56.08	56.11	56.11	56.24	56.08	3,476
September 02, 2025	56	56.08	56.08	56.15	55.95	2,415
September 01, 2025	56.03	56.05	56.05	56.07	55.95	1,345
August 29, 2025	56.19	56.1	56.1	56.19	56.06	1,221
August 28, 2025	56.23	56.22	56.22	56.34	56.17	4,358
August 27, 2025	56.15	56.31	56.31	56.4	56.15	3,124
August 26, 2025	56.32	56.3	56.3	56.43	56.18	2,869
August 25, 2025	56.13	56.26	56.26	56.27	56.13	1,591
August 22, 2025	56.16	56.1	56.1	56.3	56.1	735
August 21, 2025	56.06	56.13	56.13	56.19	56.03	749
August 20, 2025	55.97	56.07	56.07	56.13	55.97	2,715
August 19, 2025	56.02	56.02	56.02	56.08	56.01	834
August 18, 2025	55.93	56.09	56.09	56.09	55.93	1,332
August 15, 2025	56.12	56.02	56.02	56.18	55.93	5,930
August 14, 2025	56.18	56.15	56.15	56.29	56.02	672
August 13, 2025	55.99	56.08	56.08	56.2	55.95	1,604
August 12, 2025	56.25	55.99	55.99	56.25	55.94	1,621
August 11, 2025	55.99	56.2	56.2	56.23	55.99	935
August 08, 2025	56.08	56.08	56.08	56.19	56	1,025
August 07, 2025	55.85	56.02	56.02	56.09	55.73	2,100
August 06, 2025	55.97	55.91	55.91	56.15	55.81	3,289
August 05, 2025	56.06	55.98	55.98	56.17	55.98	1,511
August 04, 2025	55.78	55.95	55.95	55.99	55.78	4,178
August 01, 2025	55.99	55.94	55.94	56.08	55.84	8,819
July 31, 2025	56.13	56.1	56.1	56.19	56.02	1,400
July 30, 2025	55.76	56.01	56.01	56.13	55.76	4,369
July 29, 2025	55.85	55.85	55.85	55.91	55.78	2,503
July 28, 2025	55.39	55.65	55.65	55.69	55.39	1,074

VanEck J.P. Morgan EM Local Currency Bond UCITS ETF (EM1C.DE) XETRA