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
September 05, 2025	65.7	65.94	65.94	66.04	65.69	5,502
September 04, 2025	65.47	65.46	65.46	65.53	65.46	78
September 03, 2025	65.57	65.54	65.54	65.6	65.24	1,244
September 02, 2025	65.33	65.38	65.38	65.45	65.12	8,263
September 01, 2025	65.75	65.56	65.56	65.75	65.56	118
August 29, 2025	65.55	65.39	65.39	65.55	65.39	953
August 28, 2025	65.66	65.54	65.54	65.66	65.5	86
August 27, 2025	65.42	65.14	65.14	65.46	65.14	2,842
August 26, 2025	65.58	65.54	65.54	65.58	65.54	337
August 22, 2025	65.27	65.74	65.74	65.74	65.27	8,183
August 21, 2025	65.38	65.1	65.1	65.4	65.1	3,412
August 20, 2025	65.46	65.36	65.36	65.46	65.36	2
August 19, 2025	65.3	65.33	65.33	65.33	65.3	222
August 18, 2025	65.5	65.59	65.59	65.59	65.5	202
August 15, 2025	65.62	65.61	65.61	65.62	65.61	2
August 14, 2025	65.41	65.38	65.38	65.41	65.38	350
August 13, 2025	65.66	65.77	65.77	65.82	65.66	331
August 12, 2025	65.44	65.44	65.44	65.44	65.44	736
August 11, 2025	65.48	65.17	65.17	65.48	65.07	228
August 08, 2025	65.22	65.44	65.44	65.46	65.2	251
August 07, 2025	65.35	65.17	65.17	65.35	65.17	619
August 06, 2025	64.92	65.07	65.07	65.07	64.71	10,204
August 05, 2025	64.78	64.83	64.83	64.84	64.78	10,000
August 04, 2025	64.79	64.59	64.59	64.79	64.58	3,185
August 01, 2025	64.07	64.5	64.5	64.5	63.98	128
July 31, 2025	64.39	64.16	64.16	64.39	64.16	270
July 30, 2025	64.42	64.28	64.28	64.42	64.18	498
July 29, 2025	64.58	64.44	64.44	64.6	64.37	303
July 28, 2025	65.09	64.83	64.83	65.1	64.73	9,448
July 25, 2025	65.24	65.04	65.04	65.27	65.04	12
July 24, 2025	65.23	65.23	65.23	65.23	65.23	0
July 23, 2025	65.22	65.1	65.1	65.22	65.1	522
July 22, 2025	65.04	65.02	65.02	65.13	65.02	5,276
July 21, 2025	65.04	65.04	65.04	65.04	65.04	0
July 18, 2025	64.67	64.89	64.89	64.89	64.66	1,177
July 17, 2025	64.78	64.61	64.61	64.78	64.61	487
July 16, 2025	64.68	64.78	64.78	64.78	64.68	1
July 15, 2025	64.68	64.43	64.43	65.05	64.43	1,543
July 14, 2025	64.79	64.72	64.72	64.79	64.54	744
July 11, 2025	64.8	64.82	64.82	64.83	64.8	4,074
July 10, 2025	64.99	64.79	64.79	64.99	64.79	264
July 09, 2025	64.91	64.91	64.91	64.91	64.91	4
July 08, 2025	64.7	64.74	64.74	64.74	64.7	0
July 07, 2025	65	64.95	64.95	65.05	64.95	235
July 04, 2025	65.34	65.26	65.26	65.34	65.26	308
July 03, 2025	65.39	65.26	65.26	65.39	65.03	4,852
July 02, 2025	65.16	65.04	65.04	65.16	65	15,260
July 01, 2025	65.09	65.03	65.03	65.23	65.03	4,770
June 30, 2025	64.61	64.78	64.78	64.78	64.61	169
June 27, 2025	64.67	64.61	64.61	64.67	64.61	215
June 26, 2025	64.45	64.55	64.55	64.63	64.45	4,392
June 25, 2025	64.33	64.21	64.21	64.33	64.2	295
June 24, 2025	64.21	64.2	64.2	64.21	64.2	185
June 23, 2025	63.55	63.71	63.71	63.72	63.55	5,700
June 20, 2025	63.76	63.76	63.76	63.76	63.76	0
June 19, 2025	63.63	63.63	63.63	63.63	63.63	0
June 18, 2025	63.8	63.79	63.79	63.8	63.77	714
June 17, 2025	63.74	63.69	63.69	63.74	63.69	3,600
June 16, 2025	63.59	63.89	63.89	64.08	63.59	427
June 13, 2025	63.68	63.78	63.78	63.78	63.68	159

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