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
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
September 11, 2025	48.8	48.82	48.82	48.8	48.8	4,600
September 10, 2025	48.77	48.75	48.75	48.77	48.63	13
September 09, 2025	48.74	48.79	48.79	48.79	48.74	1,088
September 08, 2025	48.75	48.75	48.75	48.75	48.75	0
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

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