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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	25.62	25.69	25.60	25.62	2,617,502	+0.05(+0.20%)
Sep 29, 2021	25.63	25.66	25.55	25.56	2,070,613	-0.09(-0.33%)
Sep 28, 2021	25.73	25.73	25.62	25.65	4,601,299	-0.21(-0.79%)
Sep 27, 2021	25.80	25.88	25.80	25.85	2,133,534	-0.03(-0.13%)
Sep 24, 2021	25.88	25.91	25.83	25.89	4,905,554	-0.14(-0.53%)
Sep 23, 2021	26.04	26.19	26.02	26.03	1,534,104	-0.01(-0.03%)
Sep 22, 2021	26.06	26.17	26.01	26.03	3,775,234	-0.02(-0.07%)
Sep 21, 2021	26.02	26.06	25.98	26.05	3,338,587	+0.09(+0.33%)
Sep 20, 2021	25.98	26.00	25.91	25.97	3,081,580	-0.14(-0.52%)
Sep 17, 2021	26.17	26.19	26.08	26.10	1,984,037	-0.13(-0.49%)
Sep 16, 2021	26.27	26.30	26.23	26.23	3,044,781	-0.20(-0.74%)
Sep 15, 2021	26.41	26.43	26.37	26.43	3,638,559	+0.03(+0.10%)
Sep 14, 2021	26.46	26.49	26.39	26.40	1,325,827	-0.03(-0.13%)
Sep 13, 2021	26.42	26.45	26.39	26.44	2,326,484	+0.04(+0.16%)
Sep 10, 2021	26.48	26.49	26.37	26.39	1,946,597	-0.03(-0.13%)
Sep 09, 2021	26.41	26.43	26.35	26.43	1,844,650	+0.07(+0.26%)
Sep 08, 2021	26.39	26.42	26.33	26.36	1,895,982	-0.11(-0.42%)
Sep 07, 2021	26.45	26.50	26.41	26.47	2,749,042	-0.10(-0.39%)
Sep 03, 2021	26.59	26.61	26.56	26.57	695,675	+0.01(+0.03%)
Sep 02, 2021	26.60	26.61	26.54	26.56	2,320,835	-0.01(-0.03%)
Sep 01, 2021	26.59	26.64	26.56	26.57	4,030,962	+0.04(+0.15%)
Aug 31, 2021	26.52	26.58	26.50	26.53	4,997,991	+0.14(+0.52%)
Aug 30, 2021	26.37	26.43	26.35	26.40	2,335,383	+0.06(+0.23%)
Aug 27, 2021	26.12	26.35	26.12	26.34	2,997,763	+0.23(+0.88%)
Aug 26, 2021	26.11	26.17	26.10	26.11	2,423,772	-0.04(-0.16%)
Aug 25, 2021	26.10	26.16	26.06	26.15	6,445,505	+0.05(+0.20%)
Aug 24, 2021	26.06	26.15	26.04	26.10	3,091,612	+0.13(+0.49%)
Aug 23, 2021	25.97	25.99	25.91	25.97	616,046	+0.09(+0.36%)
Aug 20, 2021	25.83	25.89	25.81	25.88	1,374,213	+0.02(+0.07%)
Aug 19, 2021	25.87	25.90	25.83	25.86	2,153,915	-0.16(-0.62%)
Aug 18, 2021	26.07	26.12	26.01	26.02	751,228	-0.04(-0.16%)
Aug 17, 2021	26.09	26.14	26.02	26.06	1,465,434	-0.11(-0.42%)
Aug 16, 2021	26.18	26.21	26.16	26.17	563,948	-0.06(-0.23%)
Aug 13, 2021	26.17	26.25	26.14	26.23	865,815	+0.10(+0.39%)
Aug 12, 2021	26.12	26.16	26.10	26.13	1,267,856	-0.01(-0.03%)
Aug 11, 2021	26.12	26.17	26.08	26.14	2,984,716	+0.12(+0.46%)
Aug 10, 2021	26.04	26.06	26.00	26.02	1,097,283	+0.00(+0.00%)
Aug 09, 2021	26.12	26.12	25.99	26.02	2,785,146	-0.10(-0.39%)
Aug 06, 2021	26.25	26.26	26.12	26.12	2,508,858	-0.21(-0.81%)
Aug 05, 2021	26.43	26.46	26.31	26.34	1,927,109	-0.06(-0.23%)
Aug 04, 2021	26.52	26.55	26.37	26.40	1,867,719	-0.08(-0.29%)
Aug 03, 2021	26.41	26.48	26.36	26.47	1,823,928	+0.05(+0.19%)
Aug 02, 2021	26.52	26.53	26.41	26.42	2,106,342	+0.05(+0.18%)
Jul 30, 2021	26.51	26.53	26.37	26.37	1,524,111	-0.13(-0.48%)
Jul 29, 2021	26.42	26.51	26.42	26.50	1,623,871	+0.15(+0.58%)
Jul 28, 2021	26.22	26.36	26.12	26.35	4,171,131	+0.12(+0.45%)
Jul 27, 2021	26.24	26.24	26.19	26.23	1,027,664	+0.02(+0.06%)
Jul 26, 2021	26.15	26.24	26.14	26.21	2,134,849	+0.01(+0.03%)
Jul 23, 2021	26.24	26.25	26.17	26.20	1,517,495	-0.05(-0.19%)
Jul 22, 2021	26.28	26.28	26.18	26.25	1,266,930	+0.03(+0.10%)
Jul 21, 2021	26.15	26.26	26.13	26.23	4,819,131	+0.03(+0.13%)
Jul 20, 2021	26.13	26.22	26.11	26.20	2,316,687	+0.05(+0.19%)
Jul 19, 2021	26.25	26.28	26.11	26.14	4,824,519	-0.20(-0.74%)
Jul 16, 2021	26.35	26.41	26.32	26.34	2,070,211	+0.03(+0.13%)
Jul 15, 2021	26.33	26.37	26.28	26.31	1,911,936	-0.08(-0.29%)
Jul 14, 2021	26.32	26.38	26.28	26.38	2,464,354	+0.25(+0.94%)
Jul 13, 2021	26.23	26.27	26.13	26.14	1,462,431	-0.17(-0.64%)
Jul 12, 2021	26.25	26.32	26.24	26.31	2,747,428	-0.05(-0.19%)
Jul 09, 2021	26.30	26.36	26.29	26.36	6,278,748	+0.14(+0.55%)
Jul 08, 2021	26.19	26.25	26.15	26.21	4,710,947	-0.04(-0.16%)
Jul 07, 2021	26.32	26.32	26.18	26.25	4,170,087	-0.03(-0.13%)
Jul 06, 2021	26.39	26.42	26.27	26.29	5,415,255	-0.24(-0.89%)
Jul 02, 2021	26.45	26.54	26.41	26.53	3,660,517	+0.14(+0.55%)