Get the Stockscreener App
23.84
0.38%
0.09
Vaneck J P Morgan Em Local Currency Bond Etf Stock (EMLC) Price History
The historical daily chart and data for Vaneck J P Morgan Em Local Currency Bond Etf stock (EMLC), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $23.84.
- Vaneck J P Morgan Em Local Currency Bond Etf all-time high stock price is $49.24, occurred on July 23, 2014.
- The lowest Vaneck J P Morgan Em Local Currency Bond Etf stock price recorded was $22.38 on October 13, 2022. Since then, Vaneck J P Morgan Em Local Currency Bond Etf's stock price has risen over 6.52% to $23.84 now.
- The 52-week high stock price for EMLC is $25.59, representing a 7.32% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for EMLC is $23.58, indicating a -1.09% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Vaneck J P Morgan Em Local Currency Bond Etf (EMLC) stock in the beginning of 2023 was $28.53. The stock closed the year at $24.23, a loss of over -15.07% for the year.
The table below shows more information about EMLC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $23.85 | $23.78 | $0.07 | 1,024,694.0 | +0.38% |
| Nov 26, 2024 | $23.77 | $23.70 | $0.0699 | 2,636,327.0 | -0.42% |
| Nov 25, 2024 | $23.90 | $23.80 | $0.10 | 1,702,670.0 | +0.72% |
| Nov 22, 2024 | $23.71 | $23.66 | $0.05 | 1,436,429.0 | -0.17% |
| Nov 21, 2024 | $23.80 | $23.68 | $0.12 | 818,003.0 | -0.17% |
| Nov 20, 2024 | $23.77 | $23.73 | $0.04 | 794,488.0 | -0.29% |
| Nov 19, 2024 | $23.83 | $23.77 | $0.06 | 1,283,873.0 | +0.00% |
| Nov 18, 2024 | $23.83 | $23.73 | $0.095 | 1,345,187.0 | +0.68% |
| Nov 15, 2024 | $23.71 | $23.60 | $0.11 | 582,644.0 | +0.25% |
| Nov 14, 2024 | $23.70 | $23.58 | $0.125 | 1,128,474.0 | -0.17% |
| Nov 13, 2024 | $23.75 | $23.61 | $0.145 | 2,096,465.0 | -0.13% |
| Nov 12, 2024 | $23.78 | $23.63 | $0.15 | 3,182,415.0 | -0.80% |
| Nov 11, 2024 | $23.88 | $23.81 | $0.07 | 986,499.0 | -0.71% |
| Nov 08, 2024 | $24.15 | $23.97 | $0.18 | 2,048,347.0 | -0.99% |
| Nov 07, 2024 | $24.30 | $24.14 | $0.16 | 3,120,265.0 | +1.68% |
| Nov 06, 2024 | $23.93 | $23.68 | $0.245 | 1,969,902.0 | -1.16% |
| Nov 05, 2024 | $24.16 | $24.04 | $0.12 | 535,988.0 | +0.50% |
| Nov 04, 2024 | $24.09 | $24.00 | $0.085 | 2,105,868.0 | +0.84% |
| Nov 01, 2024 | $24.03 | $23.84 | $0.19 | 586,428.0 | -1.28% |
| Oct 31, 2024 | $24.17 | $24.09 | $0.0787 | 1,068,108.0 | +0.08% |
| Oct 30, 2024 | $24.14 | $24.08 | $0.065 | 1,504,735.0 | -0.08% |
| Oct 29, 2024 | $24.18 | $24.11 | $0.0749 | 1,060,486.0 | -0.17% |
Vaneck J P Morgan Em Local Currency Bond Etf Stock (EMLC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck J P Morgan Em Local Currency Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck J P Morgan Em Local Currency Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck J P Morgan Em Local Currency Bond Etf Stock (EMLC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $24.30 | $23.58 | $0.72 | 30,409,660.0 | -1.28% |
| Oct, 2024 | $25.23 | $24.08 | $1.15 | 30,705,402.0 | -4.92% |
| Sep, 2024 | $25.55 | $24.54 | $1.01 | 27,278,199.0 | +2.54% |
| Aug, 2024 | $25.10 | $24.03 | $1.07 | 23,164,159.0 | +2.31% |
| Jul, 2024 | $24.46 | $23.58 | $0.88 | 21,990,703.0 | +1.81% |
| Jun, 2024 | $24.18 | $23.62 | $0.555 | 19,157,973.0 | -1.94% |
| May, 2024 | $24.66 | $23.80 | $0.8587 | 19,181,516.0 | +2.28% |
| Apr, 2024 | $24.63 | $23.61 | $1.02 | 21,901,812.0 | -3.26% |
| Mar, 2024 | $25.00 | $24.47 | $0.5227 | 40,626,519.0 | -1.13% |
| Feb, 2024 | $25.09 | $24.52 | $0.575 | 30,280,352.0 | -0.72% |
| Jan, 2024 | $25.41 | $24.78 | $0.6304 | 21,675,924.0 | -1.50% |
Vaneck J P Morgan Em Local Currency Bond Etf Stock (EMLC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.59 | $24.64 | $0.95 | 37,386,255.0 | +1.85% |
| Nov, 2023 | $25.16 | $23.56 | $1.60 | 32,137,017.0 | +5.02% |
| Oct, 2023 | $23.78 | $23.11 | $0.6661 | 33,076,638.0 | -0.71% |
| Sep, 2023 | $25.11 | $23.62 | $1.49 | 31,168,847.0 | -5.01% |
| Aug, 2023 | $25.70 | $24.79 | $0.91 | 32,012,309.0 | -2.97% |
| Jul, 2023 | $26.11 | $24.96 | $1.15 | 31,510,988.0 | +1.33% |
| Jun, 2023 | $25.71 | $24.96 | $0.75 | 18,942,061.0 | +2.24% |
| May, 2023 | $25.49 | $24.82 | $0.67 | 34,157,943.0 | -0.56% |
| Apr, 2023 | $25.36 | $24.85 | $0.5067 | 30,823,261.0 | -0.44% |
| Mar, 2023 | $25.28 | $24.29 | $0.99 | 37,391,504.0 | +3.36% |
| Feb, 2023 | $25.63 | $24.37 | $1.26 | 30,250,058.0 | -3.32% |
| Jan, 2023 | $25.53 | $24.14 | $1.39 | 37,943,458.0 | +4.29% |
Vaneck J P Morgan Em Local Currency Bond Etf Stock (EMLC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.48 | $23.94 | $0.535 | 22,682,981.0 | -0.04% |
| Nov, 2022 | $24.27 | $22.41 | $1.86 | 26,761,207.0 | +6.97% |
| Oct, 2022 | $23.35 | $22.38 | $0.97 | 32,766,401.0 | -0.61% |
| Sep, 2022 | $24.32 | $22.77 | $1.55 | 21,191,743.0 | -5.35% |
| Aug, 2022 | $25.05 | $24.05 | $1.00 | 24,025,306.0 | -1.03% |
| Jul, 2022 | $24.43 | $23.16 | $1.27 | 45,356,917.0 | -0.57% |
| Jun, 2022 | $25.66 | $24.08 | $1.58 | 38,363,590.0 | -4.56% |
| May, 2022 | $25.80 | $24.46 | $1.34 | 38,917,875.0 | +1.38% |
| Apr, 2022 | $27.04 | $25.08 | $1.96 | 33,570,107.0 | -6.26% |
| Mar, 2022 | $27.22 | $25.85 | $1.37 | 52,663,630.0 | -0.70% |
| Feb, 2022 | $29.20 | $26.78 | $2.42 | 57,576,116.0 | -5.30% |
| Jan, 2022 | $28.88 | $28.29 | $0.59 | 38,115,200.0 | +0.35% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):