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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	23.56	23.57	23.46	23.52	2,282,937	-0.15(-0.62%)
Oct 30, 2018	23.63	23.69	23.57	23.67	3,376,308	+0.04(+0.19%)
Oct 29, 2018	23.83	23.84	23.55	23.62	2,113,347	-0.20(-0.86%)
Oct 26, 2018	23.72	23.84	23.70	23.83	2,181,484	+0.12(+0.49%)
Oct 25, 2018	23.73	23.78	23.65	23.71	1,276,223	+0.09(+0.37%)
Oct 24, 2018	23.87	23.90	23.61	23.62	2,023,743	-0.28(-1.16%)
Oct 23, 2018	23.92	23.95	23.80	23.90	3,322,870	-0.03(-0.12%)
Oct 22, 2018	23.99	24.00	23.91	23.93	1,149,528	-0.09(-0.36%)
Oct 19, 2018	23.97	24.02	23.92	24.02	3,981,833	+0.09(+0.37%)
Oct 18, 2018	24.06	24.08	23.86	23.93	6,272,294	-0.20(-0.85%)
Oct 17, 2018	24.03	24.21	24.02	24.13	7,987,577	+0.03(+0.12%)
Oct 16, 2018	24.00	24.12	23.97	24.11	4,583,368	+0.29(+1.22%)
Oct 15, 2018	23.77	23.89	23.77	23.81	1,228,819	+0.16(+0.68%)
Oct 12, 2018	23.80	23.80	23.65	23.65	1,251,206	+0.00(+0.00%)
Oct 11, 2018	23.65	23.74	23.59	23.65	3,110,934	+0.13(+0.56%)
Oct 10, 2018	23.68	23.70	23.49	23.52	3,624,421	-0.18(-0.74%)
Oct 09, 2018	23.58	23.72	23.55	23.70	1,253,525	+0.06(+0.25%)
Oct 08, 2018	23.55	23.66	23.54	23.64	1,338,134	+0.04(+0.19%)
Oct 05, 2018	23.55	23.64	23.46	23.59	1,362,570	+0.12(+0.50%)
Oct 04, 2018	23.65	23.65	23.41	23.48	3,189,735	-0.25(-1.04%)
Oct 03, 2018	23.94	23.99	23.73	23.73	3,858,675	-0.16(-0.67%)
Oct 02, 2018	23.87	23.94	23.83	23.89	925,723	-0.03(-0.12%)
Oct 01, 2018	23.90	23.94	23.87	23.92	1,330,552	+0.04(+0.15%)
Sep 28, 2018	23.87	23.95	23.84	23.88	4,093,315	-0.07(-0.30%)
Sep 27, 2018	23.89	24.01	23.87	23.95	3,474,184	+0.03(+0.12%)
Sep 26, 2018	23.71	23.96	23.71	23.92	2,224,934	+0.22(+0.92%)
Sep 25, 2018	23.72	23.72	23.59	23.71	3,139,850	-0.07(-0.31%)
Sep 24, 2018	23.85	23.87	23.76	23.78	3,464,985	-0.01(-0.06%)
Sep 21, 2018	23.69	23.79	23.66	23.79	3,538,244	+0.03(+0.12%)
Sep 20, 2018	23.65	23.78	23.55	23.76	5,869,633	+0.26(+1.11%)
Sep 19, 2018	23.47	23.53	23.43	23.50	1,517,115	+0.17(+0.75%)
Sep 18, 2018	23.31	23.39	23.30	23.33	1,361,681	+0.04(+0.19%)
Sep 17, 2018	23.27	23.31	23.26	23.29	1,283,024	+0.01(+0.06%)
Sep 14, 2018	23.36	23.36	23.23	23.27	1,680,033	-0.06(-0.25%)
Sep 13, 2018	23.36	23.40	23.26	23.33	4,795,039	+0.19(+0.82%)
Sep 12, 2018	23.11	23.26	23.11	23.14	2,061,803	+0.13(+0.57%)
Sep 11, 2018	22.95	23.04	22.90	23.01	1,454,618	-0.01(-0.06%)
Sep 10, 2018	23.07	23.07	22.98	23.02	1,002,666	-0.01(-0.06%)
Sep 07, 2018	23.10	23.12	23.02	23.04	1,989,723	+0.04(+0.19%)
Sep 06, 2018	22.94	23.01	22.89	23.00	1,712,596	+0.07(+0.32%)
Sep 05, 2018	22.91	22.94	22.84	22.92	9,393,427	-0.01(-0.06%)
Sep 04, 2018	22.92	23.00	22.88	22.94	3,803,963	-0.38(-1.64%)
Aug 31, 2018		23.32	23.32	23.32	0	-0.01(-0.06%)
Aug 30, 2018	23.42	23.42	23.19	23.33	4,100,698	-0.32(-1.34%)
Aug 29, 2018	23.71	23.76	23.61	23.65	4,054,518	-0.14(-0.61%)
Aug 28, 2018	23.97	23.97	23.78	23.80	904,843	-0.16(-0.66%)
Aug 27, 2018	23.95	24.01	23.90	23.95	2,709,072	+0.09(+0.36%)
Aug 24, 2018	23.85	23.90	23.77	23.87	4,235,192	+0.22(+0.92%)
Aug 23, 2018	23.80	23.83	23.59	23.65	2,586,158	-0.23(-0.97%)
Aug 22, 2018	23.80	23.90	23.78	23.88	1,043,084	+0.09(+0.36%)
Aug 21, 2018	23.68	23.88	23.68	23.80	1,739,116	+0.09(+0.37%)
Aug 20, 2018	23.75	23.75	23.64	23.71	2,146,255	-0.03(-0.12%)
Aug 17, 2018	23.55	23.78	23.52	23.74	1,480,865	+0.06(+0.24%)
Aug 16, 2018	23.81	23.84	23.59	23.68	3,062,277	+0.09(+0.37%)
Aug 15, 2018	23.58	23.67	23.49	23.59	4,805,893	-0.25(-1.03%)
Aug 14, 2018	23.81	23.87	23.74	23.84	2,786,328	+0.22(+0.92%)
Aug 13, 2018	23.67	23.74	23.48	23.62	2,929,927	-0.27(-1.15%)
Aug 10, 2018	23.90	24.07	23.80	23.90	6,936,854	-0.63(-2.59%)
Aug 09, 2018	24.66	24.66	24.47	24.53	995,202	-0.23(-0.93%)
Aug 08, 2018	24.78	24.81	24.74	24.76	2,599,319	-0.07(-0.29%)
Aug 07, 2018	24.85	24.89	24.78	24.84	735,896	+0.12(+0.47%)
Aug 06, 2018	24.78	24.78	24.69	24.72	1,163,891	-0.12(-0.46%)
Aug 03, 2018	24.84	24.90	24.78	24.84	1,542,331	+0.04(+0.17%)
Aug 02, 2018	24.78	24.82	24.75	24.79	2,535,166	-0.17(-0.69%)