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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.57	70.6	70.6	70.72	70.43	30,575
February 19, 2026	70.58	70.42	70.42	70.58	70.37	2,039
February 18, 2026	70.82	70.74	70.74	70.82	70.64	2,902
February 17, 2026	70.71	70.7	70.7	70.83	70.64	16,326
February 16, 2026	70.94	70.85	70.85	70.95	70.8	6,218
February 13, 2026	70.68	70.81	70.81	70.97	70.65	14,530
February 12, 2026	70.66	70.76	70.76	70.94	70.66	6,639
February 11, 2026	70.73	70.66	70.66	70.8	70.64	2,768
February 10, 2026	70.67	70.61	70.61	70.71	70.61	6,359
February 09, 2026	70.41	70.61	70.61	70.74	70.37	11,631
February 06, 2026	69.94	70.25	70.25	70.31	69.94	3,262
February 05, 2026	70.09	69.94	69.94	70.1	69.94	53
February 04, 2026	70.18	70.11	70.11	70.22	70.11	946
February 03, 2026	70.33	70.33	70.33	70.33	70.26	512
February 02, 2026	69.92	69.99	69.99	70.08	69.9	1,362
January 30, 2026	70.11	69.93	69.93	70.36	69.93	9,451
January 29, 2026	70.53	70.3	70.3	70.53	70.3	262
January 28, 2026	70.53	70.24	70.24	70.62	70.22	8,889
January 27, 2026	70.03	70.4	70.4	70.4	70.03	3,168
January 26, 2026	69.96	70.08	70.08	70.22	69.96	3,228
January 23, 2026	69.65	69.65	69.65	69.65	69.65	829
January 22, 2026	69.3	69.4	69.4	69.4	69.3	346
January 21, 2026	69.18	69.2	69.2	69.22	69.08	6,315
January 20, 2026	69.02	68.99	68.99	69.02	68.81	2,504
January 19, 2026	68.87	68.83	68.83	68.87	68.83	16,364
January 16, 2026	69.03	68.93	68.93	69.03	68.93	928
January 15, 2026	68.91	68.99	68.99	68.99	68.85	10,865
January 14, 2026	68.98	68.98	68.98	68.98	68.98	3,080
January 13, 2026	68.87	68.83	68.83	68.97	68.83	110
January 12, 2026	68.97	68.92	68.92	68.98	68.82	7,044
January 09, 2026	68.7	68.58	68.58	68.83	68.55	3,299
January 08, 2026	68.72	68.7	68.7	68.72	68.7	545
January 07, 2026	68.87	68.64	68.64	68.87	68.64	4,093
January 06, 2026	68.73	68.8	68.8	68.96	68.73	3,856
January 05, 2026	68.75	68.76	68.76	68.81	68.64	870
January 02, 2026	68.77	68.69	68.69	68.79	68.69	110
December 31, 2025	68.69	68.56	68.56	68.69	68.33	30
December 30, 2025	68.61	68.5	68.5	68.61	68.5	73
December 29, 2025	68.72	68.59	68.59	68.72	68.59	1,688
December 24, 2025	68.68	68.57	68.57	68.68	68.57	0
December 23, 2025	68.37	68.33	68.33	68.37	68.33	309
December 22, 2025	68.27	68.19	68.19	68.27	68.19	33
December 19, 2025	68	68.13	68.13	68.13	68	13
December 18, 2025	67.85	68.03	68.03	68.05	67.85	386
December 17, 2025	67.95	67.92	67.92	67.99	67.9	20,629
December 16, 2025	68.12	68.04	68.04	68.12	67.93	738
December 15, 2025	67.94	68.03	68.03	68.06	67.94	995
December 12, 2025	67.87	67.92	67.92	67.94	67.87	432
December 11, 2025	67.75	68	68	68.06	67.6	11,267
December 10, 2025	67.74	67.56	67.56	67.74	67.54	820
December 09, 2025	67.67	67.61	67.61	67.67	67.47	197
December 08, 2025	67.91	67.57	67.57	67.91	67.57	965
December 05, 2025	68.04	67.88	67.88	68.07	67.88	4,903
December 04, 2025	67.72	67.97	67.97	68.16	67.72	1,398
December 03, 2025	67.79	67.73	67.73	68.05	67.73	13,365
December 02, 2025	67.58	67.4	67.4	67.59	67.4	31,253
December 01, 2025	67.55	67.61	67.61	67.78	67.42	3,651
November 28, 2025	67.4	67.61	67.61	67.61	67.3	3,418
November 27, 2025	67.51	67.4	67.4	67.61	67.4	1,380
November 26, 2025	67.49	67.44	67.44	67.62	67.34	80,550

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