VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.71 | 25.72 | 25.66 | 25.72 | +0.67% | 1,167,400 |
| 2026-08-06 | 25.57 | 25.60 | 25.52 | 25.55 | -0.16% | 2,231,700 |
| 2026-08-05 | 25.57 | 25.60 | 25.54 | 25.59 | +0.27% | 1,468,200 |
| 2026-08-04 | 25.47 | 25.54 | 25.47 | 25.52 | +0.55% | 1,928,100 |
| 2026-08-03 | 25.39 | 25.42 | 25.35 | 25.38 | -0.35% | 1,108,300 |
| 2026-07-31 | 25.47 | 25.49 | 25.39 | 25.47 | -0.16% | 745,134 |
| 2026-07-30 | 25.44 | 25.53 | 25.43 | 25.51 | +0.79% | 2,824,702 |
| 2026-07-29 | 25.30 | 25.40 | 25.22 | 25.31 | -0.20% | 1,739,183 |
| 2026-07-28 | 25.31 | 25.40 | 25.30 | 25.36 | +0.28% | 1,187,215 |
| 2026-07-27 | 25.29 | 25.34 | 25.26 | 25.29 | +0.32% | 1,619,581 |
| 2026-07-24 | 25.19 | 25.26 | 25.16 | 25.21 | +0.24% | 2,478,658 |
| 2026-07-23 | 25.19 | 25.22 | 25.11 | 25.15 | -0.79% | 2,695,500 |
| 2026-07-22 | 25.36 | 25.39 | 25.33 | 25.35 | -0.08% | 867,900 |
| 2026-07-21 | 25.41 | 25.41 | 25.37 | 25.37 | +0.00% | 780,900 |
| 2026-07-20 | 25.39 | 25.40 | 25.35 | 25.37 | +0.04% | 855,600 |
| 2026-07-17 | 25.36 | 25.39 | 25.34 | 25.36 | -0.35% | 1,224,300 |
| 2026-07-16 | 25.47 | 25.49 | 25.45 | 25.45 | -0.35% | 1,231,100 |
| 2026-07-15 | 25.48 | 25.56 | 25.48 | 25.54 | +0.24% | 621,300 |
| 2026-07-14 | 25.51 | 25.54 | 25.46 | 25.48 | +0.35% | 1,252,400 |
| 2026-07-13 | 25.51 | 25.52 | 25.39 | 25.39 | -0.63% | 1,437,400 |
| 2026-07-10 | 25.50 | 25.58 | 25.49 | 25.55 | +0.43% | 949,500 |
| 2026-07-09 | 25.38 | 25.47 | 25.37 | 25.44 | +0.20% | 1,223,100 |
| 2026-07-08 | 25.38 | 25.40 | 25.29 | 25.39 | -0.35% | 1,568,200 |
| 2026-07-07 | 25.55 | 25.59 | 25.48 | 25.48 | -0.43% | 1,250,500 |
| 2026-07-06 | 25.49 | 25.59 | 25.46 | 25.59 | +0.51% | 2,953,900 |
| 2026-07-02 | 25.46 | 25.50 | 25.41 | 25.46 | +0.43% | 2,914,600 |
| 2026-07-01 | 25.33 | 25.40 | 25.33 | 25.35 | -0.82% | 2,413,700 |
| 2026-06-30 | 25.51 | 25.58 | 25.51 | 25.56 | -0.12% | 1,139,400 |
| 2026-06-29 | 25.54 | 25.59 | 25.52 | 25.59 | +0.24% | 1,375,900 |
| 2026-06-26 | 25.54 | 25.58 | 25.51 | 25.53 | +0.31% | 1,839,909 |
| 2026-06-25 | 25.46 | 25.50 | 25.41 | 25.45 | +0.32% | 3,665,252 |
| 2026-06-24 | 25.38 | 25.41 | 25.34 | 25.37 | -0.16% | 4,629,836 |
| 2026-06-23 | 25.43 | 25.46 | 25.38 | 25.41 | -0.59% | 3,510,311 |
| 2026-06-22 | 25.57 | 25.61 | 25.54 | 25.56 | -0.08% | 1,717,781 |
| 2026-06-18 | 25.60 | 25.64 | 25.57 | 25.58 | -0.04% | 1,296,600 |
| 2026-06-17 | 25.82 | 25.86 | 25.56 | 25.59 | -0.85% | 4,762,800 |
| 2026-06-16 | 25.79 | 25.82 | 25.76 | 25.81 | +0.23% | 2,819,600 |
| 2026-06-15 | 25.79 | 25.81 | 25.73 | 25.75 | +0.90% | 1,140,300 |
| 2026-06-12 | 25.51 | 25.57 | 25.47 | 25.52 | +0.28% | 1,144,400 |
| 2026-06-11 | 25.20 | 25.47 | 25.20 | 25.45 | +1.03% | 2,701,700 |
| 2026-06-10 | 25.21 | 25.27 | 25.19 | 25.19 | -0.12% | 1,708,400 |
| 2026-06-09 | 25.25 | 25.28 | 25.18 | 25.22 | +0.44% | 4,011,700 |
| 2026-06-08 | 25.16 | 25.18 | 25.10 | 25.11 | -0.16% | 2,529,400 |
| 2026-06-05 | 25.31 | 25.31 | 25.11 | 25.15 | -1.10% | 2,411,600 |
| 2026-06-04 | 25.45 | 25.47 | 25.42 | 25.43 | +0.12% | 2,575,300 |
| 2026-06-03 | 25.44 | 25.45 | 25.38 | 25.40 | -0.55% | 2,098,400 |
| 2026-06-02 | 25.54 | 25.57 | 25.51 | 25.54 | +0.12% | 1,184,536 |
| 2026-06-01 | 25.46 | 25.54 | 25.41 | 25.51 | -0.43% | 2,128,373 |
| 2026-05-29 | 25.61 | 25.68 | 25.58 | 25.62 | +0.23% | 2,462,876 |
| 2026-05-28 | 25.48 | 25.57 | 25.44 | 25.56 | +0.35% | 2,607,935 |
| 2026-05-27 | 25.48 | 25.52 | 25.45 | 25.47 | +0.00% | 1,293,761 |
| 2026-05-26 | 25.49 | 25.51 | 25.45 | 25.47 | +0.51% | 2,811,847 |
| 2026-05-22 | 25.35 | 25.36 | 25.29 | 25.34 | +0.04% | 1,147,389 |
| 2026-05-21 | 25.22 | 25.37 | 25.17 | 25.33 | +0.20% | 3,607,600 |
| 2026-05-20 | 25.06 | 25.32 | 25.06 | 25.28 | +0.80% | 2,328,800 |
| 2026-05-19 | 25.10 | 25.13 | 25.05 | 25.08 | -0.71% | 2,267,300 |
| 2026-05-18 | 25.23 | 25.27 | 25.19 | 25.26 | +0.20% | 1,541,600 |
| 2026-05-15 | 25.27 | 25.28 | 25.19 | 25.21 | -1.02% | 1,696,200 |
| 2026-05-14 | 25.50 | 25.52 | 25.46 | 25.47 | -0.16% | 1,125,400 |
| 2026-05-13 | 25.50 | 25.55 | 25.48 | 25.51 | -0.04% | 2,133,000 |
| 2026-05-12 | 25.52 | 25.54 | 25.45 | 25.52 | -0.39% | 2,341,400 |
| 2026-05-11 | 25.65 | 25.69 | 25.60 | 25.62 | -0.35% | 1,847,600 |
| 2026-05-08 | 25.77 | 25.77 | 25.70 | 25.71 | +0.31% | 3,976,100 |
| 2026-05-07 | 25.77 | 25.78 | 25.61 | 25.63 | +0.00% | 4,268,200 |
| 2026-05-06 | 25.54 | 25.64 | 25.54 | 25.63 | +1.06% | 5,011,000 |
| 2026-05-05 | 25.33 | 25.37 | 25.32 | 25.36 | +0.36% | 2,831,400 |
| 2026-05-04 | 25.33 | 25.37 | 25.20 | 25.27 | -0.59% | 8,356,200 |
| 2026-05-01 | 25.44 | 25.56 | 25.42 | 25.42 | -0.55% | 3,304,300 |
| 2026-04-30 | 25.46 | 25.59 | 25.44 | 25.56 | +0.59% | 3,104,513 |
| 2026-04-29 | 25.56 | 25.56 | 25.39 | 25.41 | -0.90% | 4,072,822 |
| 2026-04-28 | 25.60 | 25.68 | 25.59 | 25.64 | -0.16% | 2,189,325 |
| 2026-04-27 | 25.77 | 25.79 | 25.66 | 25.68 | -0.23% | 1,798,658 |
| 2026-04-24 | 25.69 | 25.77 | 25.68 | 25.74 | +0.23% | 2,064,817 |
| 2026-04-23 | 25.80 | 25.85 | 25.62 | 25.68 | -0.66% | 3,751,541 |
| 2026-04-22 | 25.92 | 25.93 | 25.84 | 25.85 | -0.04% | 6,224,487 |
| 2026-04-21 | 26.02 | 26.05 | 25.86 | 25.86 | -0.81% | 2,969,902 |
| 2026-04-20 | 26.05 | 26.07 | 25.98 | 26.07 | -0.08% | 1,177,686 |
| 2026-04-17 | 26.14 | 26.18 | 26.08 | 26.09 | +0.66% | 3,289,766 |
| 2026-04-16 | 25.97 | 25.97 | 25.88 | 25.92 | -0.27% | 5,283,896 |
| 2026-04-15 | 25.99 | 26.00 | 25.95 | 25.99 | +0.00% | 2,026,107 |
| 2026-04-14 | 25.98 | 26.03 | 25.98 | 25.99 | +0.31% | 2,996,345 |
| 2026-04-13 | 25.75 | 25.92 | 25.74 | 25.91 | +0.39% | 3,975,206 |
| 2026-04-10 | 25.80 | 25.84 | 25.76 | 25.81 | +0.23% | 3,914,105 |
| 2026-04-09 | 25.63 | 25.81 | 25.63 | 25.75 | +0.23% | 3,728,167 |
| 2026-04-08 | 25.68 | 25.72 | 25.63 | 25.69 | +2.11% | 6,346,817 |
| 2026-04-07 | 25.12 | 25.18 | 25.03 | 25.16 | +0.20% | 2,482,981 |
| 2026-04-06 | 25.13 | 25.20 | 25.10 | 25.11 | +0.08% | 1,858,294 |
| 2026-04-02 | 25.00 | 25.16 | 24.99 | 25.09 | -0.08% | 3,212,760 |
| 2026-04-01 | 25.09 | 25.18 | 25.07 | 25.11 | +0.00% | 3,350,451 |
| 2026-03-31 | 24.97 | 25.18 | 24.93 | 25.11 | +1.13% | 6,491,572 |
| 2026-03-30 | 24.87 | 24.89 | 24.80 | 24.83 | -0.24% | 3,629,003 |
| 2026-03-27 | 24.88 | 24.98 | 24.84 | 24.89 | -0.28% | 3,017,684 |
| 2026-03-26 | 25.07 | 25.13 | 24.95 | 24.96 | -0.79% | 4,389,471 |
| 2026-03-25 | 25.15 | 25.24 | 25.09 | 25.16 | +0.44% | 7,078,268 |
| 2026-03-24 | 24.98 | 25.11 | 24.96 | 25.05 | -0.83% | 5,743,660 |
| 2026-03-23 | 25.13 | 25.34 | 25.11 | 25.26 | +1.32% | 8,564,906 |
| 2026-03-20 | 25.13 | 25.14 | 24.92 | 24.93 | -1.46% | 8,120,875 |
| 2026-03-19 | 25.05 | 25.34 | 25.02 | 25.30 | +0.64% | 7,475,158 |
| 2026-03-18 | 25.24 | 25.33 | 25.11 | 25.14 | -0.98% | 7,599,522 |
| 2026-03-17 | 25.40 | 25.45 | 25.38 | 25.39 | +0.24% | 4,235,564 |
| 2026-03-16 | 25.26 | 25.37 | 25.24 | 25.33 | +0.84% | 6,339,172 |
| 2026-03-13 | 25.32 | 25.36 | 25.09 | 25.12 | -0.83% | 4,226,290 |
| 2026-03-12 | 25.51 | 25.52 | 25.30 | 25.33 | -1.25% | 8,952,843 |
| 2026-03-11 | 25.69 | 25.75 | 25.61 | 25.65 | -0.43% | 2,753,703 |
| 2026-03-10 | 25.75 | 25.91 | 25.71 | 25.76 | +0.78% | 8,722,556 |
| 2026-03-09 | 25.34 | 25.59 | 25.30 | 25.56 | -0.12% | 8,273,683 |
| 2026-03-06 | 25.46 | 25.63 | 25.42 | 25.59 | -0.31% | 5,721,630 |
| 2026-03-05 | 25.74 | 25.80 | 25.59 | 25.67 | -0.77% | 9,128,667 |
| 2026-03-04 | 25.82 | 25.91 | 25.80 | 25.87 | +0.62% | 3,949,316 |
| 2026-03-03 | 25.70 | 25.75 | 25.51 | 25.71 | -1.76% | 14,559,120 |
| 2026-03-02 | 26.12 | 26.24 | 26.09 | 26.17 | -1.58% | 5,407,296 |
| 2026-02-27 | 26.54 | 26.59 | 26.52 | 26.59 | +0.04% | 3,967,778 |
| 2026-02-26 | 26.60 | 26.61 | 26.49 | 26.58 | -0.04% | 4,949,664 |
| 2026-02-25 | 26.56 | 26.63 | 26.55 | 26.59 | +0.38% | 3,915,433 |
| 2026-02-24 | 26.46 | 26.54 | 26.44 | 26.49 | +0.04% | 4,123,687 |
| 2026-02-23 | 26.51 | 26.54 | 26.47 | 26.48 | +0.04% | 2,049,531 |
| 2026-02-20 | 26.40 | 26.47 | 26.39 | 26.47 | +0.34% | 2,832,706 |
| 2026-02-19 | 26.35 | 26.41 | 26.34 | 26.38 | -0.23% | 3,927,551 |
| 2026-02-18 | 26.47 | 26.53 | 26.43 | 26.44 | -0.30% | 3,943,879 |
| 2026-02-17 | 26.47 | 26.54 | 26.42 | 26.52 | +0.15% | 3,154,383 |
| 2026-02-13 | 26.52 | 26.53 | 26.46 | 26.48 | -0.08% | 10,291,440 |
| 2026-02-12 | 26.54 | 26.59 | 26.48 | 26.50 | +0.04% | 7,077,607 |
| 2026-02-11 | 26.45 | 26.51 | 26.43 | 26.49 | +0.11% | 3,577,010 |
| 2026-02-10 | 26.50 | 26.52 | 26.44 | 26.46 | -0.04% | 3,429,563 |
| 2026-02-09 | 26.43 | 26.49 | 26.43 | 26.47 | +0.53% | 3,184,346 |
| 2026-02-06 | 26.29 | 26.34 | 26.29 | 26.33 | +0.61% | 6,939,259 |
| 2026-02-05 | 26.23 | 26.26 | 26.16 | 26.17 | -0.38% | 4,491,727 |
| 2026-02-04 | 26.32 | 26.32 | 26.21 | 26.27 | -0.08% | 4,529,374 |
| 2026-02-03 | 26.32 | 26.35 | 26.25 | 26.29 | +0.31% | 5,241,398 |
| 2026-02-02 | 26.19 | 26.25 | 26.17 | 26.21 | -0.34% | 7,189,172 |
| 2026-01-30 | 26.43 | 26.46 | 26.27 | 26.30 | -0.83% | 4,593,114 |
| 2026-01-29 | 26.55 | 26.57 | 26.38 | 26.52 | +0.00% | 4,927,748 |
| 2026-01-28 | 26.51 | 26.53 | 26.45 | 26.52 | -0.19% | 12,672,660 |
| 2026-01-27 | 26.40 | 26.58 | 26.40 | 26.57 | +0.83% | 9,386,561 |
| 2026-01-26 | 26.36 | 26.41 | 26.34 | 26.35 | +0.19% | 3,357,092 |
| 2026-01-23 | 26.19 | 26.30 | 26.18 | 26.30 | +0.38% | 2,702,114 |
| 2026-01-22 | 26.09 | 26.21 | 26.08 | 26.20 | +0.58% | 3,441,882 |
| 2026-01-21 | 26.03 | 26.08 | 26.02 | 26.05 | +0.27% | 3,222,487 |
| 2026-01-20 | 25.96 | 26.01 | 25.95 | 25.98 | +0.19% | 8,797,824 |
| 2026-01-16 | 25.92 | 25.95 | 25.88 | 25.93 | -0.23% | 1,372,721 |
| 2026-01-15 | 25.95 | 26.00 | 25.92 | 25.99 | +0.12% | 1,080,416 |
| 2026-01-14 | 25.95 | 25.98 | 25.94 | 25.96 | +0.04% | 1,391,238 |
| 2026-01-13 | 25.96 | 25.97 | 25.91 | 25.95 | -0.04% | 3,236,601 |
| 2026-01-12 | 25.91 | 25.97 | 25.90 | 25.96 | +0.39% | 9,269,572 |
| 2026-01-09 | 25.87 | 25.89 | 25.84 | 25.86 | -0.04% | 1,522,051 |
| 2026-01-08 | 25.86 | 25.91 | 25.84 | 25.87 | -0.23% | 5,755,620 |
| 2026-01-07 | 25.93 | 25.94 | 25.90 | 25.93 | -0.19% | 1,265,300 |
| 2026-01-06 | 25.95 | 25.98 | 25.93 | 25.98 | +0.27% | 1,957,631 |
| 2026-01-05 | 25.85 | 25.93 | 25.84 | 25.91 | +0.12% | 1,759,708 |
| 2026-01-02 | 25.88 | 25.89 | 25.85 | 25.88 | +0.23% | 1,375,702 |
| 2025-12-31 | 25.81 | 25.84 | 25.79 | 25.82 | +0.00% | 2,091,592 |
| 2025-12-30 | 25.81 | 25.84 | 25.80 | 25.82 | +0.31% | 1,325,195 |
| 2025-12-29 | 25.78 | 25.80 | 25.74 | 25.74 | -0.96% | 1,485,956 |
| 2025-12-26 | 25.99 | 26.01 | 25.96 | 25.99 | +0.04% | 1,451,098 |
| 2025-12-24 | 25.95 | 26.00 | 25.95 | 25.98 | +0.27% | 858,494 |
| 2025-12-23 | 25.84 | 25.93 | 25.84 | 25.91 | +0.31% | 3,220,634 |
| 2025-12-22 | 25.83 | 25.85 | 25.82 | 25.83 | +0.12% | 2,845,152 |
| 2025-12-19 | 25.80 | 25.82 | 25.79 | 25.80 | +0.19% | 1,898,282 |
| 2025-12-18 | 25.73 | 25.77 | 25.70 | 25.75 | +0.27% | 1,622,313 |
| 2025-12-17 | 25.72 | 25.73 | 25.66 | 25.68 | -0.27% | 1,802,408 |
| 2025-12-16 | 25.74 | 25.78 | 25.71 | 25.75 | +0.23% | 1,624,934 |
| 2025-12-15 | 25.73 | 25.75 | 25.68 | 25.69 | +0.04% | 2,864,850 |
| 2025-12-12 | 25.71 | 25.74 | 25.66 | 25.68 | -0.12% | 2,884,929 |
| 2025-12-11 | 25.67 | 25.74 | 25.66 | 25.71 | +0.35% | 3,924,826 |
| 2025-12-10 | 25.55 | 25.62 | 25.51 | 25.62 | +0.27% | 1,722,305 |
| 2025-12-09 | 25.55 | 25.59 | 25.54 | 25.55 | -0.08% | 1,421,063 |
| 2025-12-08 | 25.63 | 25.64 | 25.53 | 25.57 | -0.20% | 1,645,022 |
| 2025-12-05 | 25.70 | 25.73 | 25.61 | 25.62 | -0.27% | 4,460,594 |
| 2025-12-04 | 25.73 | 25.75 | 25.69 | 25.69 | -0.04% | 4,042,017 |
| 2025-12-03 | 25.66 | 25.72 | 25.64 | 25.70 | +0.39% | 3,512,390 |
| 2025-12-02 | 25.57 | 25.60 | 25.54 | 25.60 | +0.23% | 1,115,600 |
| 2025-12-01 | 25.59 | 25.61 | 25.53 | 25.54 | -0.23% | 1,630,850 |
| 2025-11-28 | 25.55 | 25.60 | 25.55 | 25.60 | -0.39% | 1,111,880 |
| 2025-11-26 | 25.62 | 25.71 | 25.61 | 25.70 | +0.27% | 915,474 |
| 2025-11-25 | 25.59 | 25.65 | 25.57 | 25.63 | +0.47% | 1,659,718 |
| 2025-11-24 | 25.52 | 25.54 | 25.50 | 25.51 | +0.24% | 2,296,018 |
| 2025-11-21 | 25.46 | 25.47 | 25.39 | 25.45 | -0.24% | 2,031,772 |
| 2025-11-20 | 25.58 | 25.61 | 25.51 | 25.51 | -0.16% | 1,728,607 |
| 2025-11-19 | 25.60 | 25.62 | 25.54 | 25.55 | -0.08% | 2,122,197 |
| 2025-11-18 | 25.57 | 25.60 | 25.54 | 25.57 | +0.04% | 2,303,706 |
| 2025-11-17 | 25.59 | 25.61 | 25.53 | 25.56 | -0.08% | 1,256,488 |
| 2025-11-14 | 25.61 | 25.63 | 25.58 | 25.58 | -0.16% | 1,586,595 |
| 2025-11-13 | 25.63 | 25.67 | 25.61 | 25.62 | +0.08% | 918,062 |
| 2025-11-12 | 25.58 | 25.62 | 25.57 | 25.60 | +0.08% | 1,400,518 |
| 2025-11-11 | 25.59 | 25.60 | 25.57 | 25.58 | +0.16% | 1,497,841 |
| 2025-11-10 | 25.51 | 25.55 | 25.50 | 25.54 | +0.27% | 1,033,398 |
| 2025-11-07 | 25.42 | 25.48 | 25.41 | 25.47 | +0.20% | 1,685,880 |
| 2025-11-06 | 25.42 | 25.45 | 25.38 | 25.42 | +0.24% | 1,048,778 |
| 2025-11-05 | 25.33 | 25.36 | 25.31 | 25.36 | +0.44% | 999,717 |
| 2025-11-04 | 25.29 | 25.33 | 25.25 | 25.25 | -0.47% | 1,731,041 |
| 2025-11-03 | 25.38 | 25.39 | 25.33 | 25.37 | -0.47% | 1,627,240 |
| 2025-10-31 | 25.51 | 25.51 | 25.45 | 25.49 | +0.04% | 1,293,230 |
| 2025-10-30 | 25.47 | 25.51 | 25.45 | 25.48 | -0.23% | 1,841,046 |
| 2025-10-29 | 25.65 | 25.66 | 25.52 | 25.54 | -0.43% | 4,311,404 |
| 2025-10-28 | 25.60 | 25.67 | 25.58 | 25.65 | +0.27% | 3,703,009 |
| 2025-10-27 | 25.58 | 25.60 | 25.57 | 25.58 | +0.20% | 2,004,975 |
| 2025-10-24 | 25.55 | 25.56 | 25.52 | 25.53 | +0.12% | 1,614,852 |
| 2025-10-23 | 25.48 | 25.53 | 25.47 | 25.50 | +0.12% | 3,197,633 |
| 2025-10-22 | 25.48 | 25.50 | 25.45 | 25.47 | +0.04% | 1,198,797 |
| 2025-10-21 | 25.51 | 25.51 | 25.45 | 25.46 | -0.43% | 3,698,072 |
| 2025-10-20 | 25.54 | 25.57 | 25.52 | 25.57 | +0.20% | 4,319,359 |
| 2025-10-17 | 25.48 | 25.54 | 25.46 | 25.52 | +0.04% | 2,615,457 |
| 2025-10-16 | 25.47 | 25.53 | 25.46 | 25.51 | +0.31% | 2,745,746 |
| 2025-10-15 | 25.40 | 25.46 | 25.39 | 25.43 | +0.32% | 1,728,421 |
| 2025-10-14 | 25.26 | 25.36 | 25.26 | 25.35 | +0.04% | 1,576,104 |
| 2025-10-13 | 25.35 | 25.37 | 25.31 | 25.34 | +0.32% | 936,968 |
| 2025-10-10 | 25.40 | 25.40 | 25.23 | 25.26 | -0.47% | 2,572,147 |
| 2025-10-09 | 25.44 | 25.45 | 25.34 | 25.38 | -0.20% | 2,301,527 |
| 2025-10-08 | 25.40 | 25.44 | 25.39 | 25.43 | +0.20% | 9,596,158 |
| 2025-10-07 | 25.42 | 25.42 | 25.37 | 25.38 | -0.28% | 1,765,026 |
| 2025-10-06 | 25.41 | 25.45 | 25.40 | 25.45 | +0.00% | 2,740,379 |
| 2025-10-03 | 25.43 | 25.46 | 25.41 | 25.45 | +0.20% | 1,411,289 |
| 2025-10-02 | 25.44 | 25.45 | 25.34 | 25.40 | -0.12% | 1,195,223 |
| 2025-10-01 | 25.46 | 25.48 | 25.41 | 25.43 | -0.31% | 1,905,348 |
| 2025-09-30 | 25.49 | 25.54 | 25.48 | 25.51 | +0.00% | 1,401,211 |
| 2025-09-29 | 25.51 | 25.52 | 25.49 | 25.51 | +0.12% | 1,446,236 |
| 2025-09-26 | 25.44 | 25.48 | 25.43 | 25.48 | +0.31% | 1,348,692 |
| 2025-09-25 | 25.45 | 25.46 | 25.38 | 25.40 | -0.51% | 3,427,391 |
| 2025-09-24 | 25.53 | 25.55 | 25.50 | 25.53 | -0.43% | 3,522,023 |
| 2025-09-23 | 25.65 | 25.66 | 25.61 | 25.64 | +0.00% | 2,167,807 |
| 2025-09-22 | 25.64 | 25.65 | 25.59 | 25.64 | +0.12% | 3,065,945 |
| 2025-09-19 | 25.58 | 25.61 | 25.55 | 25.61 | +0.04% | 1,526,306 |
| 2025-09-18 | 25.60 | 25.63 | 25.53 | 25.60 | -0.27% | 3,337,501 |
| 2025-09-17 | 25.68 | 25.80 | 25.62 | 25.67 | -0.08% | 4,797,312 |
| 2025-09-16 | 25.64 | 25.70 | 25.61 | 25.69 | +0.35% | 4,655,500 |
| 2025-09-15 | 25.58 | 25.62 | 25.56 | 25.60 | +0.39% | 2,479,926 |
| 2025-09-12 | 25.48 | 25.52 | 25.46 | 25.50 | -0.04% | 2,222,260 |
| 2025-09-11 | 25.42 | 25.52 | 25.40 | 25.51 | +0.51% | 3,415,372 |
| 2025-09-10 | 25.36 | 25.41 | 25.36 | 25.38 | +0.16% | 1,081,709 |
| 2025-09-09 | 25.38 | 25.43 | 25.32 | 25.34 | -0.12% | 1,952,068 |
| 2025-09-08 | 25.36 | 25.39 | 25.32 | 25.37 | +0.16% | 2,497,146 |
| 2025-09-05 | 25.35 | 25.39 | 25.31 | 25.33 | +0.64% | 1,162,916 |
| 2025-09-04 | 25.17 | 25.18 | 25.13 | 25.17 | +0.00% | 1,584,108 |
| 2025-09-03 | 25.15 | 25.20 | 25.13 | 25.17 | +0.16% | 1,590,291 |
| 2025-09-02 | 25.08 | 25.15 | 25.07 | 25.13 | -0.91% | 1,405,613 |
| 2025-08-29 | 25.29 | 25.36 | 25.27 | 25.36 | -0.04% | 1,644,253 |
| 2025-08-28 | 25.31 | 25.38 | 25.30 | 25.37 | +0.36% | 2,300,092 |
| 2025-08-27 | 25.19 | 25.30 | 25.18 | 25.28 | -0.20% | 1,742,712 |
| 2025-08-26 | 25.33 | 25.34 | 25.29 | 25.33 | +0.24% | 2,728,164 |
| 2025-08-25 | 25.37 | 25.38 | 25.25 | 25.27 | -0.51% | 2,992,824 |
| 2025-08-22 | 25.21 | 25.44 | 25.18 | 25.40 | +0.87% | 2,897,349 |
| 2025-08-21 | 25.25 | 25.25 | 25.15 | 25.18 | -0.32% | 1,506,681 |
| 2025-08-20 | 25.27 | 25.28 | 25.23 | 25.26 | +0.16% | 1,434,416 |
| 2025-08-19 | 25.24 | 25.26 | 25.21 | 25.22 | -0.16% | 1,652,308 |
| 2025-08-18 | 25.30 | 25.30 | 25.23 | 25.26 | -0.28% | 2,303,428 |
| 2025-08-15 | 25.33 | 25.33 | 25.30 | 25.33 | +0.32% | 6,988,035 |
| 2025-08-14 | 25.26 | 25.28 | 25.20 | 25.25 | -0.39% | 1,666,864 |
| 2025-08-13 | 25.35 | 25.39 | 25.35 | 25.35 | +0.24% | 1,177,538 |
| 2025-08-12 | 25.19 | 25.30 | 25.19 | 25.29 | +0.52% | 1,107,071 |
| 2025-08-11 | 25.16 | 25.18 | 25.12 | 25.16 | -0.20% | 1,198,395 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.22%). Worst month: Oct (-1.21%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is VanEck J.P. Morgan EM Local Currency Bond ETF's (EMLC) latest close?
25.72 on 2026-08-07, from the Closelook data lake's daily price record.
What is EMLC's 52-week high and low?
26.63 high and 24.80 low over the trailing 52 weeks, as of 2026-08-07.
What is VanEck J.P. Morgan EM Local Currency Bond ETF's strongest and weakest month historically?
Historically, EMLC's strongest calendar month has been Nov (average +3.22%) and its weakest Oct (average -1.21%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.