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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	25.00	25.09	24.91	24.97	3,040,873	-0.04(-0.18%)
Mar 28, 2019	24.96	25.02	24.91	25.02	3,587,066	+0.00(+0.00%)
Mar 27, 2019	25.12	25.13	24.98	25.02	5,534,348	-0.34(-1.33%)
Mar 26, 2019	25.36	25.39	25.31	25.36	2,483,696	-0.04(-0.18%)
Mar 25, 2019	25.30	25.40	25.28	25.40	1,548,728	+0.23(+0.92%)
Mar 22, 2019	25.41	25.41	25.15	25.17	6,715,596	-0.49(-1.93%)
Mar 21, 2019	25.71	25.75	25.56	25.66	3,951,579	-0.10(-0.38%)
Mar 20, 2019	25.48	25.82	25.43	25.76	4,952,781	+0.28(+1.09%)
Mar 19, 2019	25.44	25.49	25.41	25.48	2,271,699	+0.06(+0.24%)
Mar 18, 2019	25.35	25.45	25.35	25.42	2,240,938	+0.13(+0.50%)
Mar 15, 2019	25.25	25.36	25.25	25.30	2,459,789	+0.10(+0.42%)
Mar 14, 2019	25.17	25.21	25.17	25.19	724,384	-0.09(-0.36%)
Mar 13, 2019	25.24	25.30	25.22	25.28	1,782,938	+0.05(+0.21%)
Mar 12, 2019	25.20	25.27	25.20	25.23	4,834,969	+0.09(+0.36%)
Mar 11, 2019	25.15	25.21	25.12	25.14	3,150,177	+0.07(+0.27%)
Mar 08, 2019	25.03	25.11	25.02	25.07	2,561,846	+0.11(+0.45%)
Mar 07, 2019	25.25	25.25	24.96	24.96	6,050,121	-0.32(-1.27%)
Mar 06, 2019	25.30	25.33	25.26	25.28	7,258,539	-0.07(-0.30%)
Mar 05, 2019	25.36	25.39	25.30	25.36	4,635,773	+0.06(+0.24%)
Mar 04, 2019	25.35	25.36	25.27	25.30	3,405,775	-0.07(-0.30%)
Mar 01, 2019	25.41	25.45	25.36	25.37	2,327,275	-0.06(-0.24%)
Feb 28, 2019	25.58	25.59	25.42	25.43	5,020,911	-0.16(-0.64%)
Feb 27, 2019	25.62	25.63	25.55	25.60	3,587,893	-0.01(-0.03%)
Feb 26, 2019	25.60	25.64	25.54	25.60	3,368,427	+0.04(+0.17%)
Feb 25, 2019	25.59	25.61	25.53	25.56	3,791,292	+0.06(+0.23%)
Feb 22, 2019	25.51	25.57	25.48	25.50	4,434,623	+0.09(+0.35%)
Feb 21, 2019	25.42	25.42	25.35	25.41	3,605,944	-0.04(-0.15%)
Feb 20, 2019	25.44	25.53	25.41	25.45	2,046,027	+0.01(+0.06%)
Feb 19, 2019	25.37	25.48	25.37	25.43	2,662,893	+0.02(+0.09%)
Feb 15, 2019	25.35	25.42	25.28	25.41	3,600,573	+0.11(+0.44%)
Feb 14, 2019	25.22	25.34	25.20	25.30	1,945,768	+0.05(+0.21%)
Feb 13, 2019	25.37	25.39	25.25	25.25	6,546,235	-0.23(-0.91%)
Feb 12, 2019	25.40	25.48	25.39	25.48	2,513,864	+0.16(+0.65%)
Feb 11, 2019	25.39	25.42	25.30	25.31	1,930,097	-0.19(-0.76%)
Feb 08, 2019	25.54	25.56	25.45	25.51	2,117,400	-0.04(-0.17%)
Feb 07, 2019	25.58	25.60	25.51	25.55	2,197,651	-0.10(-0.38%)
Feb 06, 2019	25.68	25.68	25.60	25.65	2,637,651	-0.18(-0.69%)
Feb 05, 2019	25.74	25.83	25.69	25.83	6,362,425	+0.08(+0.32%)
Feb 04, 2019	25.68	25.79	25.63	25.75	9,210,502	-0.01(-0.03%)
Feb 01, 2019	25.73	25.80	25.69	25.75	7,679,836	-0.02(-0.07%)
Jan 31, 2019	25.77	25.83	25.71	25.77	5,284,702	+0.17(+0.67%)
Jan 30, 2019	25.29	25.65	25.25	25.60	5,111,926	+0.31(+1.23%)
Jan 29, 2019	25.29	25.33	25.25	25.29	1,719,737	+0.07(+0.26%)
Jan 28, 2019	25.19	25.24	25.17	25.22	1,187,582	-0.04(-0.15%)
Jan 25, 2019	25.27	25.33	25.25	25.26	3,070,108	+0.18(+0.71%)
Jan 24, 2019	25.19	25.22	25.07	25.08	3,740,022	-0.04(-0.18%)
Jan 23, 2019	25.08	25.13	25.05	25.13	1,531,935	+0.12(+0.47%)
Jan 22, 2019	25.02	25.03	24.97	25.01	4,350,808	-0.03(-0.12%)
Jan 18, 2019	25.09	25.12	25.01	25.04	2,195,999	-0.05(-0.21%)
Jan 17, 2019	24.99	25.16	24.97	25.09	1,425,907	+0.01(+0.03%)
Jan 16, 2019	25.13	25.16	25.07	25.08	7,192,465	-0.03(-0.12%)
Jan 15, 2019	25.10	25.13	25.04	25.11	2,972,530	+0.03(+0.12%)
Jan 14, 2019	25.01	25.11	25.01	25.08	1,937,324	+0.04(+0.18%)
Jan 11, 2019	25.11	25.12	25.01	25.04	9,794,370	-0.09(-0.35%)
Jan 10, 2019	25.09	25.15	25.05	25.13	7,141,251	+0.04(+0.15%)
Jan 09, 2019	25.01	25.13	24.99	25.09	3,022,563	+0.17(+0.68%)
Jan 08, 2019	24.95	24.96	24.88	24.92	1,677,850	-0.13(-0.50%)
Jan 07, 2019	24.99	25.08	24.97	25.05	6,296,289	+0.17(+0.69%)
Jan 04, 2019	24.61	24.90	24.59	24.88	4,088,036	+0.29(+1.18%)
Jan 03, 2019	24.55	24.61	24.48	24.59	2,561,979	+0.09(+0.36%)