MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMLC — VanEck J. P. Morgan EM Local Currency Bond ETF
NYSE ArcaVanEck J. P. Morgan EM Local Currency Bond ETF
$24.62
+0.09(+0.37%)
- O
- 24.63
- H
- 24.68
- L
- 24.57
- V
- 2.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.62
Period Return+1.61%
Period High$26.63
Period Low$24.16
Avg Daily Volume2.87M
Total Trading Days365
EMLC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.63 | $24.68 | $24.57 | $24.62 | +$0.09 | +0.37% | 2,055,986 | $24.61 | $24.57 $24.68 |
| Oct 1, 2026 | $24.59 | $24.61 | $24.46 | $24.53 | $-0.30 | -1.21% | 3,444,327 | $24.52 | $24.46 $24.61 |
| Sep 30, 2026 | $24.87 | $24.89 | $24.80 | $24.83 | +$0.07 | +0.28% | 2,240,871 | $24.83 | $24.80 $24.89 |
| Sep 29, 2026 | $24.79 | $24.82 | $24.71 | $24.76 | $-0.01 | -0.04% | 3,071,106 | $24.76 | $24.71 $24.82 |
| Sep 28, 2026 | $24.81 | $24.86 | $24.77 | $24.77 | $-0.19 | -0.76% | 2,633,824 | $24.80 | $24.77 $24.86 |
| Sep 25, 2026 | $24.96 | $25.02 | $24.92 | $24.96 | +$0.05 | +0.20% | 1,922,207 | $24.96 | $24.92 $25.02 |
| Sep 24, 2026 | $25.00 | $25.03 | $24.89 | $24.91 | $-0.13 | -0.52% | 3,590,211 | $24.94 | $24.89 $25.03 |
| Sep 23, 2026 | $25.22 | $25.22 | $25.00 | $25.04 | $-0.29 | -1.14% | 1,993,840 | $25.07 | $25.00 $25.22 |
| Sep 22, 2026 | $25.32 | $25.35 | $25.28 | $25.33 | +$0.03 | +0.12% | 1,610,923 | $25.31 | $25.28 $25.35 |
| Sep 21, 2026 | $25.28 | $25.30 | $25.25 | $25.30 | +$0.11 | +0.44% | 829,121 | $25.28 | $25.25 $25.30 |
| Sep 18, 2026 | $25.20 | $25.21 | $25.13 | $25.19 | $-0.05 | -0.20% | 1,797,351 | $25.18 | $25.13 $25.21 |
| Sep 17, 2026 | $25.24 | $25.27 | $25.21 | $25.24 | +$0.16 | +0.64% | 3,205,878 | $25.25 | $25.21 $25.27 |
| Sep 16, 2026 | $25.24 | $25.25 | $25.04 | $25.08 | $-0.11 | -0.44% | 3,478,502 | $25.09 | $25.04 $25.25 |
| Sep 15, 2026 | $25.21 | $25.23 | $25.19 | $25.19 | $-0.05 | -0.20% | 1,555,530 | $25.20 | $25.19 $25.23 |
| Sep 14, 2026 | $25.26 | $25.31 | $25.19 | $25.24 | $-0.20 | -0.79% | 1,860,382 | $25.26 | $25.19 $25.31 |
| Sep 11, 2026 | $25.51 | $25.51 | $25.43 | $25.44 | $-0.02 | -0.08% | 2,140,968 | $25.46 | $25.43 $25.51 |
| Sep 10, 2026 | $25.44 | $25.49 | $25.42 | $25.46 | $-0.13 | -0.51% | 2,837,758 | $25.45 | $25.42 $25.49 |
| Sep 9, 2026 | $25.63 | $25.65 | $25.57 | $25.59 | $-0.02 | -0.08% | 1,995,811 | $25.60 | $25.57 $25.65 |
| Sep 8, 2026 | $25.64 | $25.66 | $25.60 | $25.61 | $-0.02 | -0.08% | 2,117,131 | $25.63 | $25.60 $25.66 |
| Sep 4, 2026 | $25.65 | $25.68 | $25.63 | $25.63 | +$0.00 | +0.00% | 2,390,442 | $25.65 | $25.63 $25.68 |
| Sep 3, 2026 | $25.60 | $25.66 | $25.58 | $25.63 | +$0.12 | +0.47% | 2,032,425 | $25.63 | $25.58 $25.66 |
| Sep 2, 2026 | $25.50 | $25.53 | $25.48 | $25.51 | +$0.08 | +0.31% | 1,664,158 | $25.50 | $25.48 $25.53 |
| Sep 1, 2026 | $25.43 | $25.49 | $25.42 | $25.43 | $-0.18 | -0.70% | 2,569,031 | $25.44 | $25.42 $25.49 |
| Aug 31, 2026 | $25.61 | $25.63 | $25.58 | $25.61 | +$0.04 | +0.16% | 3,931,371 | $25.61 | $25.58 $25.63 |
| Aug 28, 2026 | $25.71 | $25.75 | $25.55 | $25.57 | $-0.20 | -0.78% | 4,129,888 | $25.61 | $25.55 $25.75 |
| Aug 27, 2026 | $25.81 | $25.81 | $25.75 | $25.77 | $-0.06 | -0.23% | 3,788,473 | $25.77 | $25.75 $25.81 |
| Aug 26, 2026 | $25.84 | $25.86 | $25.82 | $25.83 | $-0.08 | -0.31% | 2,898,155 | $25.84 | $25.82 $25.86 |
| Aug 25, 2026 | $25.90 | $25.92 | $25.88 | $25.91 | +$0.09 | +0.35% | 988,264 | $25.90 | $25.88 $25.92 |
| Aug 24, 2026 | $25.84 | $25.85 | $25.80 | $25.82 | $-0.03 | -0.12% | 1,279,470 | $25.82 | $25.80 $25.85 |
| Aug 21, 2026 | $25.82 | $25.86 | $25.81 | $25.85 | +$0.13 | +0.51% | 3,998,475 | $25.84 | $25.81 $25.86 |