Vaneck JPM EM Local Currency Bond ETF (NY: EMLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	26.65	26.72	26.64	26.72	1,126,406	+0.09(+0.35%)
Dec 30, 2019	26.61	26.67	26.61	26.62	884,082	+0.01(+0.03%)
Dec 27, 2019	26.56	26.64	26.54	26.61	1,457,859	+0.09(+0.35%)
Dec 26, 2019	26.48	26.54	26.47	26.52	1,356,438	+0.07(+0.27%)
Dec 24, 2019	26.43	26.47	26.42	26.45	492,945	+0.05(+0.21%)
Dec 23, 2019	26.38	26.44	26.36	26.39	2,241,410	+0.03(+0.12%)
Dec 20, 2019	26.39	26.39	26.33	26.36	1,412,836	-0.01(-0.03%)
Dec 19, 2019	26.33	26.40	26.33	26.37	1,774,114	+0.04(+0.15%)
Dec 18, 2019	26.39	26.40	26.32	26.33	3,205,338	-0.04(-0.15%)
Dec 17, 2019	26.36	26.38	26.32	26.37	6,554,399	+0.05(+0.18%)
Dec 16, 2019	26.25	26.35	26.24	26.32	3,629,592	+0.11(+0.42%)
Dec 13, 2019	26.21	26.29	26.18	26.21	2,645,967	+0.06(+0.24%)
Dec 12, 2019	26.18	26.18	26.11	26.15	5,616,246	-0.02(-0.06%)
Dec 11, 2019	26.04	26.17	25.98	26.17	8,852,729	+0.20(+0.75%)
Dec 10, 2019	25.97	25.98	25.92	25.97	2,035,475	-0.01(-0.03%)
Dec 09, 2019	25.98	25.99	25.90	25.98	5,520,599	+0.06(+0.24%)
Dec 06, 2019	25.88	25.93	25.85	25.92	2,978,903	+0.06(+0.24%)
Dec 05, 2019	25.87	25.88	25.79	25.86	2,873,287	+0.09(+0.33%)
Dec 04, 2019	25.80	25.82	25.75	25.77	3,758,349	+0.03(+0.12%)
Dec 03, 2019	25.71	25.75	25.68	25.74	5,044,137	+0.07(+0.27%)
Dec 02, 2019	25.66	25.72	25.61	25.67	6,321,993	+0.03(+0.13%)
Nov 29, 2019	25.70	25.73	25.63	25.63	1,389,066	+0.02(+0.09%)
Nov 27, 2019	25.67	25.68	25.59	25.61	1,611,964	-0.08(-0.30%)
Nov 26, 2019	25.70	25.70	25.59	25.69	5,143,332	+0.01(+0.03%)
Nov 25, 2019	25.76	25.78	25.66	25.68	2,268,857	-0.10(-0.39%)
Nov 22, 2019	25.91	25.91	25.78	25.78	3,546,965	-0.07(-0.27%)
Nov 21, 2019	25.87	25.88	25.79	25.85	3,539,363	+0.02(+0.06%)
Nov 20, 2019	25.86	25.87	25.79	25.84	3,176,185	-0.08(-0.30%)
Nov 19, 2019	25.97	25.97	25.85	25.91	2,353,189	-0.02(-0.06%)
Nov 18, 2019	25.91	25.99	25.90	25.93	2,834,527	-0.02(-0.09%)
Nov 15, 2019	25.88	25.96	25.87	25.95	4,774,835	+0.16(+0.60%)
Nov 14, 2019	25.78	25.86	25.75	25.80	5,608,735	+0.03(+0.12%)
Nov 13, 2019	25.77	25.77	25.71	25.77	2,321,821	-0.12(-0.45%)
Nov 12, 2019	26.01	26.01	25.86	25.88	1,273,396	-0.15(-0.57%)
Nov 11, 2019	26.08	26.08	26.00	26.03	1,590,304	-0.11(-0.42%)
Nov 08, 2019	26.12	26.15	26.08	26.14	1,186,092	-0.04(-0.15%)
Nov 07, 2019	26.26	26.26	26.18	26.18	1,223,897	-0.05(-0.21%)
Nov 06, 2019	26.29	26.29	26.17	26.23	3,124,005	-0.05(-0.21%)
Nov 05, 2019	26.36	26.36	26.25	26.29	1,449,562	-0.09(-0.32%)
Nov 04, 2019	26.36	26.41	26.34	26.37	1,586,196	+0.03(+0.12%)
Nov 01, 2019	26.29	26.34	26.26	26.34	1,000,986	+0.08(+0.30%)
Oct 31, 2019	26.24	26.27	26.11	26.26	4,381,690	+0.05(+0.21%)
Oct 30, 2019	26.22	26.25	26.04	26.21	2,310,989	-0.14(-0.53%)
Oct 29, 2019	26.34	26.38	26.32	26.35	791,229	-0.05(-0.18%)
Oct 28, 2019	26.46	26.46	26.39	26.39	1,115,144	+0.02(+0.06%)
Oct 25, 2019	26.35	26.39	26.28	26.38	9,051,547	+0.18(+0.68%)
Oct 24, 2019	26.37	26.37	26.20	26.20	1,949,460	-0.09(-0.35%)
Oct 23, 2019	26.23	26.29	26.17	26.29	757,068	+0.11(+0.41%)
Oct 22, 2019	26.22	26.22	26.13	26.18	1,780,909	+0.05(+0.21%)
Oct 21, 2019	26.18	26.18	26.11	26.13	725,616	-0.03(-0.12%)
Oct 18, 2019	26.05	26.18	26.05	26.16	3,764,380	+0.15(+0.60%)
Oct 17, 2019	26.07	26.07	25.99	26.01	2,577,550	+0.05(+0.18%)
Oct 16, 2019	25.90	26.01	25.87	25.96	2,424,262	+0.02(+0.09%)
Oct 15, 2019	25.98	26.00	25.89	25.94	1,321,301	-0.08(-0.30%)
Oct 14, 2019	26.05	26.09	26.01	26.01	906,052	-0.05(-0.21%)
Oct 11, 2019	26.02	26.09	25.98	26.07	1,982,089	+0.12(+0.48%)
Oct 10, 2019	25.89	25.96	25.84	25.94	2,124,172	+0.10(+0.39%)
Oct 09, 2019	25.78	25.86	25.77	25.84	1,212,069	+0.19(+0.75%)
Oct 08, 2019	25.72	25.77	25.63	25.65	2,224,888	-0.04(-0.15%)
Oct 07, 2019	25.84	25.90	25.68	25.69	1,115,011	-0.22(-0.84%)
Oct 04, 2019	25.87	25.98	25.85	25.91	3,367,885	+0.16(+0.63%)
Oct 03, 2019	25.53	25.81	25.53	25.74	2,262,205	+0.26(+1.03%)
Oct 02, 2019	25.43	25.53	25.41	25.48	1,078,671	+0.12(+0.46%)