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
September 05, 2025	48.79	48.72	48.72	48.83	48.72	1,409
September 04, 2025	48.78	48.72	48.72	48.78	48.72	2
September 03, 2025	48.72	48.72	48.72	48.72	48.72	0
September 02, 2025	48.81	48.81	48.81	48.81	48.81	37
September 01, 2025	48.59	48.4	48.4	48.59	48.4	74
August 29, 2025	48.74	48.54	48.54	48.74	48.54	8
August 28, 2025	48.58	48.52	48.52	48.58	48.45	34
August 27, 2025	48.46	48.46	48.46	48.46	48.46	0
August 26, 2025	48.75	48.59	48.59	48.75	48.59	40
August 22, 2025	48.57	48.57	48.57	48.57	48.57	0
August 21, 2025	48.66	48.52	48.52	48.66	48.49	65
August 20, 2025	48.49	48.53	48.53	48.53	48.49	311
August 19, 2025	48.45	48.38	48.38	48.45	48.38	2
August 18, 2025	48.4	48.36	48.36	48.4	48.36	320
August 15, 2025	48.36	48.36	48.36	48.36	48.36	0
August 14, 2025	48.27	48.27	48.27	48.27	48.27	0
August 13, 2025	48.39	48.45	48.45	48.49	48.39	354
August 12, 2025	48.42	48.42	48.42	48.42	48.42	0
August 11, 2025	48.6	48.6	48.6	48.6	48.6	0
August 08, 2025	48.74	48.66	48.66	48.74	48.66	1,108
August 07, 2025	48.59	48.59	48.59	48.59	48.59	0
August 06, 2025	48.8	48.9	48.9	48.9	48.8	2,263
August 05, 2025	48.8	48.73	48.73	48.8	48.73	320
August 04, 2025	48.77	48.73	48.73	48.77	48.73	204
August 01, 2025	48.64	48.7	48.7	48.7	48.64	660
July 31, 2025	48.54	48.58	48.58	48.58	48.5	400
July 30, 2025	48.37	48.4	48.4	48.43	48.34	90
July 29, 2025	48.4	48.44	48.44	48.44	48.4	34
July 28, 2025	48.17	48.25	48.25	48.25	48.16	172
July 25, 2025	48.41	48.42	48.42	48.44	48.41	503
July 24, 2025	48.19	48.19	48.19	48.19	48.19	0
July 23, 2025	48.2	48.08	48.08	48.2	48.08	80
July 22, 2025	48.16	48.24	48.24	48.3	48.16	574
July 21, 2025	48.13	48.13	48.13	48.13	48.13	0
July 18, 2025	48.2	48.27	48.27	48.27	48.16	115
July 17, 2025	48.19	48.19	48.19	48.19	48.19	0
July 16, 2025	48.17	48.17	48.17	48.17	48.17	0
July 15, 2025	48.25	48.25	48.25	48.25	48.25	0
July 14, 2025	48.11	48.11	48.11	48.11	48.11	0
July 11, 2025	47.77	48	48	48	47.77	424
July 10, 2025	47.77	47.77	47.77	47.77	47.77	0
July 09, 2025	47.75	47.75	47.75	47.75	47.75	0
July 08, 2025	47.74	47.74	47.74	47.74	47.74	0
July 07, 2025	47.82	47.61	47.61	47.82	47.61	151
July 04, 2025	47.9	47.86	47.86	47.9	47.86	1
July 03, 2025	47.77	47.81	47.81	47.81	47.74	360
July 02, 2025	47.79	47.86	47.86	47.86	47.79	1,600
July 01, 2025	47.44	47.44	47.44	47.44	47.44	0
June 30, 2025	47.25	47.29	47.29	47.29	47.25	300
June 27, 2025	47.12	47.12	47.12	47.12	47.12	0
June 26, 2025	47.01	47.01	47.01	47.01	47.01	0
June 25, 2025	47.18	47.16	47.16	47.18	47.16	172
June 24, 2025	47.25	47.12	47.12	47.25	47.12	580
June 23, 2025	47.18	47.18	47.18	47.18	47.18	0
June 20, 2025	47.36	47.33	47.33	47.36	47.33	107
June 19, 2025	47.4	47.4	47.4	47.4	47.4	0
June 18, 2025	47.28	47.36	47.36	47.43	47.28	1,009
June 17, 2025	47	47.11	47.11	47.11	47	2,382
June 16, 2025	46.97	46.99	46.99	46.99	46.97	434
June 13, 2025	46.91	46.91	46.91	46.91	46.91	0

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