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
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
July 25, 2025	55.47	55.44	55.44	55.51	55.4	2,390
July 24, 2025	55.5	55.4	55.4	55.54	55.4	886
July 23, 2025	55.4	55.67	55.67	55.67	55.4	976
July 22, 2025	55.58	55.51	55.51	55.66	55.51	1,998
July 21, 2025	55.77	55.56	55.56	55.77	55.56	1,480
July 18, 2025	55.72	55.69	55.69	55.74	55.65	905
July 17, 2025	55.79	55.77	55.77	55.79	55.71	825
July 16, 2025	55.7	55.44	55.44	55.8	55.44	4,533
July 15, 2025	55.48	55.73	55.73	55.73	55.48	3,938
July 14, 2025	55.41	55.36	55.36	55.5	55.36	861
July 11, 2025	55.44	55.39	55.39	55.47	55.36	6,089
July 10, 2025	55.24	55.51	55.51	55.54	55.24	4,493
July 09, 2025	55.22	55.45	55.45	55.46	55.22	1,820
July 08, 2025	55.29	55.33	55.33	55.42	55.24	2,548
July 07, 2025	55.24	55.35	55.35	55.48	55.24	2,634
July 04, 2025	55.42	55.42	55.42	55.53	55.36	2,492
July 03, 2025	55.28	55.47	55.47	55.5	55.25	5,571
July 02, 2025	55.15	55.34	55.34	55.39	55.15	4,392
July 01, 2025	55.31	55.21	55.21	55.32	55.11	4,734
June 30, 2025	55.06	55.11	55.11	55.27	55.06	1,212
June 27, 2025	55.14	55.15	55.15	55.22	55.04	1,063
June 26, 2025	55.12	55.13	55.13	55.16	55.01	1,064
June 25, 2025	55.27	55.24	55.24	55.45	55.22	9,717
June 24, 2025	55.2	55.23	55.23	55.32	55.16	3,915
June 23, 2025	55.08	55.15	55.15	55.37	55.08	1,747
June 20, 2025	55.29	55.33	55.33	55.49	55.29	1,559
June 19, 2025	55.59	55.48	55.48	55.59	55.37	1,400
June 18, 2025	55.25	55.35	55.35	55.46	55.25	2,513
June 17, 2025	55.19	55.21	55.21	55.36	55.19	2,311
June 16, 2025	55.16	55.14	55.14	55.17	55	1,428
June 13, 2025	55.02	55.12	55.12	55.32	55.02	947
June 12, 2025	55.41	55.28	55.28	55.41	55.08	2,195
June 11, 2025	55.64	55.5	55.5	55.69	55.46	1,460
June 10, 2025	55.71	55.66	55.66	55.71	55.66	1,084
June 09, 2025	55.59	55.68	55.68	55.71	55.59	1,287
June 06, 2025	55.67	55.72	55.72	55.87	55.67	6,285
June 05, 2025	55.65	55.56	55.56	55.8	55.46	7,377
June 04, 2025	55.64	55.7	55.7	55.75	55.56	5,229
June 03, 2025	55.4	55.56	55.56	55.6	55.4	4,529
June 02, 2025	55.3	55.32	55.32	55.42	55.3	1,467
May 30, 2025	55.68	55.53	55.53	55.77	55.53	967
May 29, 2025	55.78	55.65	55.65	55.89	55.63	952
May 28, 2025	55.68	55.72	55.72	55.85	55.64	717
May 27, 2025	55.5	55.64	55.64	55.64	55.5	2,066

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