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
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
October 16, 2025	49.7	49.63	49.63	49.7	49.54	260
October 15, 2025	49.6	49.6	49.6	49.6	49.6	0
October 14, 2025	49.75	49.67	49.67	49.75	49.56	8
October 13, 2025	49.73	49.7	49.7	49.79	49.57	228
October 10, 2025	49.91	49.58	49.58	49.96	49.58	17
October 09, 2025	49.81	49.81	49.81	49.81	49.81	0
October 08, 2025	49.49	49.52	49.52	49.52	49.49	394
October 07, 2025	49.29	49.38	49.38	49.49	49.29	132
October 06, 2025	49.32	49.32	49.32	49.32	49.32	0
October 03, 2025	49.49	49.34	49.34	49.49	49.34	100
October 02, 2025	49.5	49.45	49.45	49.5	49.45	1,288
October 01, 2025	49.36	49.36	49.36	49.36	49.36	0
September 30, 2025	49.53	49.28	49.28	49.53	49.28	2
September 29, 2025	49.44	49.39	49.39	49.44	49.39	214
September 26, 2025	49.53	49.39	49.39	49.53	49.39	134
September 25, 2025	49.53	49.53	49.53	49.53	49.53	0
September 24, 2025	49.46	49.39	49.39	49.46	49.39	78
September 23, 2025	49.22	49.36	49.36	49.42	49.22	48
September 22, 2025	49.24	49.35	49.35	49.45	49.24	38
September 19, 2025	49.29	49.42	49.42	49.43	49.29	56
September 18, 2025	49.09	49.18	49.18	49.18	49.09	203
September 17, 2025	48.88	48.91	48.91	49.02	48.88	3
September 16, 2025	48.96	48.88	48.88	48.96	48.88	205
September 15, 2025	48.98	48.97	48.97	49	48.97	261
September 12, 2025	49.01	48.94	48.94	49.01	49.01	8

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