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
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
November 25, 2025	51.14	51.09	51.09	51.14	51.09	2
November 24, 2025	51.32	51.27	51.27	51.32	51.27	388
November 21, 2025	51.26	51.12	51.12	51.26	51.12	20
November 20, 2025	51.36	51.36	51.36	51.36	51.36	0
November 19, 2025	51.44	51.44	51.44	51.44	51.44	0
November 18, 2025	51.13	51.12	51.12	51.18	51.12	2,942
November 17, 2025	51.09	51.09	51.09	51.09	51.09	0
November 14, 2025	51.18	51.17	51.17	51.22	51.17	2,480
November 13, 2025	51.38	51.13	51.13	51.38	51.13	800
November 12, 2025	51.46	51.3	51.3	51.46	51.3	1,728
November 11, 2025	51.04	51.04	51.04	51.04	51.04	0
November 10, 2025	50.99	50.99	50.99	51.06	50.99	91
November 07, 2025	50.81	50.81	50.81	50.81	50.81	0
November 06, 2025	50.88	50.92	50.92	50.92	50.88	402
November 05, 2025	50.94	51.06	51.06	51.06	50.94	156
November 04, 2025	50.98	50.99	50.99	51.02	50.98	590
November 03, 2025	50.78	50.77	50.77	50.89	50.77	670
October 31, 2025	50.67	50.69	50.69	50.69	50.67	200
October 30, 2025	50.73	50.73	50.73	50.73	50.73	0
October 29, 2025	50.79	50.66	50.66	50.8	50.66	3,700
October 28, 2025	50.46	50.46	50.46	50.46	50.46	0
October 27, 2025	50.23	50.15	50.15	50.23	50.15	40
October 24, 2025	50.15	50.23	50.23	50.23	50.15	81
October 23, 2025	50.05	50.05	50.05	50.05	50.05	0
October 22, 2025	49.89	49.73	49.73	49.89	49.73	42
October 21, 2025	49.84	49.8	49.8	49.84	49.8	52
October 20, 2025	49.67	49.73	49.73	49.73	49.67	6
October 17, 2025	49.72	49.72	49.72	49.72	49.72	0

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