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
December 23, 2025	58.1	58.03	58.03	58.12	57.91	3,282
December 22, 2025	57.96	58.01	58.01	58.29	57.96	2,313
December 19, 2025	58.02	58.15	58.15	58.23	58.01	922
December 18, 2025	57.91	57.91	57.91	58	57.9	2,595
December 17, 2025	58.01	57.77	57.77	58.01	57.77	7,747
December 16, 2025	57.82	57.78	57.78	57.83	57.68	2,423
December 15, 2025	57.84	57.85	57.85	57.92	57.72	7,009
December 12, 2025	57.99	57.85	57.85	57.99	57.85	1,309
December 11, 2025	57.9	57.81	57.81	57.9	57.75	9,617
December 10, 2025	57.92	58.02	58.02	58.09	57.92	2,887
December 09, 2025	58.04	58.13	58.13	58.17	58.04	4,589
December 08, 2025	57.91	58.19	58.19	58.27	57.91	3,308
December 05, 2025	58.33	58.29	58.29	58.54	58.29	2,845
December 04, 2025	58.16	58.26	58.26	58.34	58.16	5,172
December 03, 2025	58.01	58.21	58.21	58.33	58.01	2,319
December 02, 2025	58.08	58.2	58.2	58.2	58.08	4,641
December 01, 2025	58.29	58.12	58.12	58.29	58.08	2,425
November 28, 2025	58.28	58.31	58.31	58.42	58.15	3,189
November 27, 2025	58.23	58.23	58.23	58.32	58.13	2,325
November 26, 2025	58.08	58.13	58.13	58.32	58.08	3,543
November 25, 2025	58.31	58.26	58.26	58.35	58.23	2,353
November 24, 2025	58.14	58.27	58.27	58.35	58.06	1,764
November 21, 2025	58.21	58.23	58.23	58.29	58.14	1,848
November 20, 2025	58.31	58.32	58.32	58.48	58.28	1,981
November 19, 2025	57.95	58.32	58.32	58.37	57.95	3,653
November 18, 2025	57.91	58.07	58.07	58.07	57.87	4,843
November 17, 2025	58.11	58.05	58.05	58.12	58.04	1,183
November 14, 2025	57.85	57.98	57.98	58.02	57.85	955
November 13, 2025	58.02	57.97	57.97	58.23	57.97	2,938
November 12, 2025	57.95	58.21	58.21	58.24	57.95	8,659
November 11, 2025	58.02	57.99	57.99	58.11	57.99	1,873
November 10, 2025	57.89	58.07	58.07	58.13	57.89	7,435
November 07, 2025	57.93	57.78	57.78	57.93	57.75	1,829
November 06, 2025	57.93	57.86	57.86	58.02	57.86	2,487
November 05, 2025	57.76	58.02	58.02	58.05	57.76	3,820
November 04, 2025	57.92	57.88	57.88	57.99	57.7	4,033
November 03, 2025	57.24	57.81	57.81	58.01	57.24	2,689
October 31, 2025	57.61	57.65	57.65	57.87	57.54	1,390
October 30, 2025	57.55	57.69	57.69	57.69	57.51	2,782
October 29, 2025	57.5	57.53	57.53	57.66	57.5	2,703
October 28, 2025	57.42	57.61	57.61	57.61	57.42	2,090
October 27, 2025	57.59	57.47	57.47	57.59	57.44	1,223
October 24, 2025	57.58	57.48	57.48	57.58	57.39	990
October 23, 2025	57.45	57.43	57.43	57.45	57.4	1,097
October 22, 2025	57.34	57.52	57.52	57.54	57.31	2,587
October 21, 2025	57.19	57.43	57.43	57.46	57.19	2,264
October 20, 2025	56.97	57.27	57.27	57.29	56.97	1,983
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

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