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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.31	52.33	52.33	52.33	52.31	2
February 19, 2026	52.32	52.36	52.36	52.38	52.32	600
February 18, 2026	52.12	52.17	52.17	52.28	52.12	400
February 17, 2026	52.13	52.21	52.21	52.21	52.13	2
February 16, 2026	51.96	51.95	51.95	51.96	51.95	96
February 13, 2026	51.96	51.94	51.94	51.99	51.94	728
February 12, 2026	51.84	51.93	51.93	51.93	51.84	2,544
February 11, 2026	51.68	51.76	51.76	51.76	51.66	9,439
February 10, 2026	51.71	51.65	51.65	51.71	51.65	6
February 09, 2026	51.57	51.71	51.71	51.79	51.57	223
February 06, 2026	51.59	51.61	51.61	51.65	51.49	405
February 05, 2026	51.48	51.73	51.73	51.73	51.48	132
February 04, 2026	51.32	51.34	51.34	51.34	51.32	14
February 03, 2026	51.46	51.33	51.33	51.46	51.33	302
February 02, 2026	51.2	51.26	51.26	51.26	51.2	323
January 30, 2026	51.05	51.05	51.05	51.05	51.05	0
January 29, 2026	51.04	50.98	50.98	51.04	50.84	20
January 28, 2026	51.19	51.02	51.02	51.19	50.96	1,002
January 27, 2026	50.83	51.03	51.03	51.03	50.83	8
January 26, 2026	51.25	51.13	51.13	51.25	51.13	80
January 23, 2026	51.48	51.31	51.31	51.48	51.31	2,454
January 22, 2026	51.53	51.4	51.4	51.53	51.4	176
January 21, 2026	51.38	51.6	51.6	51.6	51.38	883
January 20, 2026	51.25	51.22	51.22	51.25	51.22	920
January 19, 2026	51.37	51.25	51.25	51.37	51.25	553
January 16, 2026	51.48	51.47	51.47	51.48	51.28	1,035
January 15, 2026	51.51	51.51	51.51	51.51	51.51	0
January 14, 2026	51.31	51.31	51.31	51.31	51.31	194
January 13, 2026	51.18	51.26	51.26	51.26	51.05	594
January 12, 2026	51.19	51.19	51.19	51.19	51.19	0
January 09, 2026	51.24	51.25	51.25	51.3	51.14	519
January 08, 2026	51.07	51.11	51.11	51.11	51.07	784
January 07, 2026	50.91	51.05	51.05	51.09	50.91	112
January 06, 2026	50.85	51	51	51	50.84	374
January 05, 2026	50.94	50.88	50.88	51.05	50.88	131
January 02, 2026	50.87	50.94	50.94	51.1	50.86	3,435
December 31, 2025	50.95	50.95	50.95	50.95	50.95	0
December 30, 2025	50.83	50.83	50.83	50.83	50.83	0
December 29, 2025	50.83	50.71	50.71	50.83	50.56	5
December 24, 2025	50.65	50.77	50.77	50.77	50.65	1
December 23, 2025	50.6	50.68	50.68	50.68	50.6	80
December 22, 2025	50.81	50.7	50.7	50.81	50.7	1,972
December 19, 2025	51.05	50.95	50.95	51.05	50.95	2
December 18, 2025	50.96	50.8	50.8	50.96	50.8	10
December 17, 2025	50.76	50.72	50.72	50.76	50.72	10
December 16, 2025	50.68	50.68	50.68	50.68	50.68	0
December 15, 2025	50.84	50.81	50.81	50.84	50.81	360
December 12, 2025	50.79	50.79	50.79	50.79	50.79	1,082
December 11, 2025	50.49	50.63	50.63	50.67	50.49	694
December 10, 2025	50.68	50.7	50.7	50.7	50.68	916
December 09, 2025	50.68	50.78	50.78	50.78	50.68	2
December 08, 2025	50.79	50.75	50.75	50.79	50.75	980
December 05, 2025	50.94	50.88	50.88	50.98	50.85	3,133
December 04, 2025	50.97	50.86	50.86	50.97	50.86	2
December 03, 2025	51.07	51	51	51.07	51	42
December 02, 2025	51.06	51.21	51.21	51.21	51.06	440
December 01, 2025	50.99	51.1	51.1	51.1	50.99	365
November 28, 2025	51	51.08	51.08	51.08	50.98	2,642
November 27, 2025	50.94	50.92	50.92	50.99	50.89	1,494
November 26, 2025	51.1	51.1	51.1	51.1	51.1	20

VanEck J.P. Morgan EM Local Currency Bond UCITS ETF (EMGB.L) LSE