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
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
November 25, 2025	67.25	67.36	67.36	67.36	67.22	15,053
November 24, 2025	66.98	67.01	67.01	67.01	66.98	21
November 21, 2025	67.14	66.89	66.89	67.14	66.79	651
November 20, 2025	67.28	67.19	67.19	67.28	67.19	1,232
November 19, 2025	67.38	67.27	67.27	67.48	67.27	9,118
November 18, 2025	67.16	67.04	67.04	67.17	67.04	1,125
November 17, 2025	67.47	67.32	67.32	67.47	67.32	3
November 14, 2025	67.25	67.23	67.23	67.34	67.23	2,367
November 13, 2025	67.47	67.47	67.47	67.47	67.47	0
November 12, 2025	67.33	67.46	67.46	67.46	67.24	20,732
November 11, 2025	67.15	67.24	67.24	67.24	67.12	1,000
November 10, 2025	67.16	67.15	67.15	67.19	67.12	3,792
November 07, 2025	66.73	66.91	66.91	66.91	66.73	2
November 06, 2025	66.61	66.75	66.75	66.85	66.61	107
November 05, 2025	66.53	66.38	66.38	66.53	66.38	768
November 04, 2025	66.61	66.54	66.54	66.61	66.54	14,800
November 03, 2025	66.83	66.74	66.74	66.86	66.73	89
October 31, 2025	66.72	66.6	66.6	66.72	66.6	183
October 30, 2025	66.98	66.73	66.73	66.98	66.73	134
October 29, 2025	67.09	67.07	67.07	67.21	67.07	1,466
October 28, 2025	66.93	67.02	67.02	67.02	66.93	3,848
October 27, 2025	66.69	66.66	66.66	66.69	66.66	185
October 24, 2025	66.77	66.82	66.82	66.82	66.67	361
October 23, 2025	66.44	66.47	66.47	66.47	66.44	184
October 22, 2025	66.52	66.47	66.47	66.57	66.47	1,714
October 21, 2025	66.59	66.53	66.53	66.63	66.53	1,223
October 20, 2025	66.48	66.87	66.87	66.87	66.48	2,457
October 17, 2025	66.6	66.46	66.46	66.6	66.46	250
October 16, 2025	66.63	66.45	66.45	66.63	66.45	254
October 15, 2025	66.32	66.43	66.43	66.45	66.32	477
October 14, 2025	66.08	65.93	65.93	66.08	65.93	385
October 13, 2025	66.37	66.19	66.19	66.37	66.14	1,663
October 10, 2025	66.28	66.22	66.22	66.28	66.22	124
October 09, 2025	66.24	66.24	66.24	66.24	66.24	0
October 08, 2025	66.17	66.38	66.38	66.38	66.16	9,918
October 07, 2025	66.45	66.39	66.39	66.45	66.39	80
October 06, 2025	66.52	66.47	66.47	66.58	66.47	209
October 03, 2025	66.6	66.5	66.5	66.6	66.5	0
October 02, 2025	66.73	66.12	66.12	66.73	66.12	19,903
October 01, 2025	66.6	66.73	66.73	66.73	66.57	7,648
September 30, 2025	66.25	66.26	66.26	66.26	66.25	50
September 29, 2025	64.58	66.36	66.36	66.4	64.58	407
September 26, 2025	65.97	66.22	66.22	66.3	65.97	2,562
September 25, 2025	66.45	66.1	66.1	66.46	65.99	16,363
September 24, 2025	66.66	66.55	66.55	66.69	66.49	2,690
September 23, 2025	66.68	66.68	66.68	66.79	66.68	296
September 22, 2025	66.55	66.52	66.52	66.67	66.52	789
September 19, 2025	66.6	66.5	66.5	66.63	66.5	383
September 18, 2025	66.93	66.67	66.67	66.93	66.63	69
September 17, 2025	66.9	66.82	66.82	66.97	66.82	6
September 16, 2025	66.76	66.71	66.71	66.78	66.68	15
September 15, 2025	66.22	66.73	66.73	66.73	66.22	2,051
September 12, 2025	66.33	66.28	66.28	66.33	66.22	927

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