Emrg Mkts Local Curr Bond ETF Vaneck (NY: EMLC )

31.75 USD +0.25 (+0.78%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 31.25 31.50 31.23 31.50 5,076,369 +0.38(+1.22%)
May 05, 2021 31.11 31.16 31.05 31.12 1,907,043 +0.10(+0.32%)
May 04, 2021 31.07 31.11 31.00 31.02 1,841,274 -0.19(-0.61%)
May 03, 2021 31.14 31.25 31.12 31.21 976,668 +0.10(+0.32%)
Apr 30, 2021 31.28 31.30 31.10 31.11 1,515,600 -0.24(-0.77%)
Apr 29, 2021 31.32 31.36 31.21 31.35 641,845 -0.03(-0.10%)
Apr 28, 2021 31.22 31.39 31.19 31.38 2,713,715 +0.21(+0.67%)
Apr 27, 2021 31.20 31.24 31.15 31.17 1,541,138 -0.08(-0.26%)
Apr 26, 2021 31.30 31.33 31.25 31.25 1,340,403 -0.15(-0.48%)
Apr 23, 2021 31.40 31.42 31.33 31.40 1,746,400 +0.07(+0.22%)
Apr 22, 2021 31.41 31.41 31.28 31.33 1,650,757 -0.06(-0.19%)
Apr 21, 2021 31.32 31.39 31.30 31.39 696,581 +0.01(+0.03%)
Apr 20, 2021 31.40 31.45 31.33 31.38 2,605,686 -0.04(-0.13%)
Apr 19, 2021 31.40 31.45 31.36 31.42 1,061,787 +0.06(+0.19%)
Apr 16, 2021 31.37 31.40 31.32 31.36 2,245,200 -0.08(-0.25%)
Apr 15, 2021 31.33 31.45 31.30 31.44 1,495,112 +0.24(+0.77%)
Apr 14, 2021 31.12 31.22 31.11 31.20 2,905,828 +0.11(+0.35%)
Apr 13, 2021 30.93 31.11 30.93 31.09 1,468,682 +0.13(+0.42%)
Apr 12, 2021 31.03 31.05 30.92 30.96 1,243,947 -0.04(-0.13%)
Apr 09, 2021 31.01 31.06 30.99 31.00 1,390,100 -0.22(-0.70%)
Apr 08, 2021 31.11 31.22 31.09 31.22 1,795,610 +0.27(+0.87%)
Apr 07, 2021 31.00 31.03 30.92 30.95 1,502,218 +0.02(+0.06%)
Apr 06, 2021 30.82 30.96 30.80 30.93 1,373,659 +0.21(+0.68%)
Apr 05, 2021 30.72 30.77 30.69 30.72 1,903,889 +0.06(+0.20%)
Apr 01, 2021 30.69 30.74 30.61 30.66 1,439,200 -0.02(-0.07%)
Mar 31, 2021 30.54 30.73 30.54 30.68 4,158,565 +0.25(+0.82%)
Mar 30, 2021 30.41 30.44 30.35 30.43 824,733 -0.03(-0.10%)
Mar 29, 2021 30.51 30.56 30.44 30.46 1,314,182 -0.19(-0.62%)
Mar 26, 2021 30.63 30.68 30.56 30.65 1,249,500 +0.06(+0.20%)
Mar 25, 2021 30.63 30.64 30.55 30.59 4,790,576 -0.03(-0.10%)
Mar 24, 2021 30.85 30.85 30.58 30.62 2,234,653 -0.19(-0.62%)
Mar 23, 2021 30.92 30.98 30.78 30.81 1,627,771 -0.28(-0.90%)
Mar 22, 2021 31.07 31.14 31.00 31.09 736,414 -0.21(-0.67%)
Mar 19, 2021 31.23 31.35 31.19 31.30 1,878,100 +0.16(+0.51%)
Mar 18, 2021 31.16 31.24 31.11 31.14 2,136,918 -0.29(-0.92%)
Mar 17, 2021 31.12 31.51 31.05 31.43 2,455,359 +0.13(+0.42%)
Mar 16, 2021 31.36 31.39 31.26 31.30 726,509 +0.01(+0.03%)
Mar 15, 2021 31.27 31.30 31.20 31.29 818,795 -0.01(-0.03%)
Mar 12, 2021 31.27 31.30 31.21 31.30 2,157,600 -0.26(-0.82%)
Mar 11, 2021 31.40 31.58 31.36 31.56 1,694,920 +0.35(+1.12%)
Mar 10, 2021 31.11 31.23 31.04 31.21 1,449,636 +0.22(+0.71%)
Mar 09, 2021 30.88 31.03 30.88 30.99 2,761,037 +0.34(+1.11%)
Mar 08, 2021 30.85 30.89 30.64 30.65 3,138,615 -0.47(-1.51%)
Mar 05, 2021 31.21 31.21 30.96 31.12 3,296,100 -0.13(-0.42%)
Mar 04, 2021 31.57 31.65 31.25 31.25 4,218,831 -0.26(-0.83%)
Mar 03, 2021 31.57 31.57 31.41 31.51 2,963,193 -0.18(-0.57%)
Mar 02, 2021 31.72 31.77 31.60 31.69 2,904,792 -0.08(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.