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
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
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

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