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
February 20, 2026	59.95	59.95	59.95	60.01	59.85	6,704
February 19, 2026	59.82	59.85	59.85	59.91	59.75	3,977
February 18, 2026	59.75	59.86	59.86	59.91	59.75	1,560
February 17, 2026	59.71	59.79	59.79	59.87	59.71	2,906
February 16, 2026	59.81	59.74	59.74	59.81	59.67	2,243
February 13, 2026	59.59	59.65	59.65	59.74	59.59	674
February 12, 2026	59.52	59.68	59.68	59.7	59.48	4,720
February 11, 2026	59.21	59.48	59.48	59.56	59.21	7,044
February 10, 2026	59.36	59.31	59.31	59.36	59.25	3,493
February 09, 2026	59.44	59.32	59.32	59.44	59.23	2,175
February 06, 2026	59.25	59.44	59.44	59.49	59.25	2,635
February 05, 2026	59.35	59.34	59.34	59.51	59.33	4,060
February 04, 2026	59.29	59.42	59.42	59.58	59.29	4,063
February 03, 2026	59.54	59.51	59.51	59.63	59.5	4,279
February 02, 2026	58.96	59.28	59.28	59.36	58.93	3,196
January 30, 2026	58.84	58.89	58.89	59.07	58.77	2,274
January 29, 2026	58.84	58.96	58.96	59.02	58.78	1,819
January 28, 2026	58.66	58.93	58.93	58.93	58.66	3,195
January 27, 2026	58.93	58.67	58.67	59.04	58.67	3,839
January 26, 2026	59.14	58.85	58.85	59.14	58.85	2,379
January 23, 2026	59.25	59.23	59.23	59.37	59.2	4,469
January 22, 2026	59.03	59.09	59.09	59.3	59.03	2,878
January 21, 2026	58.69	59.09	59.09	59.09	58.69	1,961
January 20, 2026	58.95	58.8	58.8	58.95	58.67	2,634
January 19, 2026	59.23	59.11	59.11	59.23	59.07	2,983
January 16, 2026	59.47	59.34	59.34	59.47	59.33	4,319
January 15, 2026	59.23	59.31	59.31	59.39	59.15	1,702
January 14, 2026	59.12	59.15	59.15	59.21	59.08	1,876
January 13, 2026	59.01	59.14	59.14	59.17	59.01	2,118
January 12, 2026	58.81	58.92	58.92	59.06	58.81	3,557
January 09, 2026	59.01	59.06	59.06	59.14	58.78	3,260
January 08, 2026	58.94	58.93	58.93	58.99	58.76	3,102
January 07, 2026	58.82	58.84	58.84	58.99	58.71	6,471
January 06, 2026	58.64	58.88	58.88	58.92	58.63	6,207
January 05, 2026	58.88	58.69	58.69	58.88	58.69	2,454
January 02, 2026	58.45	58.53	58.53	58.72	58.45	1,745
December 30, 2025	58.11	58.27	58.27	58.31	58.11	1,614
December 29, 2025	57.96	57.98	57.98	58.33	57.96	10,831
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

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