Market data

Select a section

Vaneck Vectors Ucits ETFS Vaneck Vectors JPM Em Loc Cur Bd ETF

(EMLC)
Sector: n/a
$65.10
$0.07 0.10
Last updated: 12:33:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/07/2025 $65.13 $65.23 $65.03 $65.03 4,337
30/06/2025 $64.61 $64.78 $64.61 $64.78 169
27/06/2025 $64.67 $64.67 $64.62 $64.61 154
26/06/2025 $64.22 $64.63 $64.45 $64.55 0
25/06/2025 $64.22 $64.33 $64.20 $64.21 173
24/06/2025 $64.21 $64.21 $64.20 $64.20 185
23/06/2025 $63.55 $63.72 $63.55 $63.71 4,013
20/06/2025 $63.77 $63.91 $63.63 $63.76 0
19/06/2025 $63.77 $63.79 $63.48 $63.63 0
18/06/2025 $63.77 $63.80 $63.77 $63.78 139
17/06/2025 $63.74 $63.74 $63.69 $63.69 1,800
16/06/2025 $63.83 $64.08 $63.59 $63.89 427
13/06/2025 $63.68 $63.78 $63.68 $63.78 84
12/06/2025 $63.92 $64.12 $63.92 $64.12 2,153
11/06/2025 $63.78 $63.78 $63.76 $63.76 300
10/06/2025 $63.75 $63.58 $63.37 $63.56 316
09/06/2025 $63.75 $63.75 $63.59 $63.59 2
06/06/2025 $63.27 $63.27 $63.27 $63.27 1,063
05/06/2025 $63.63 $63.75 $63.53 $63.63 167
04/06/2025 $63.29 $63.54 $63.29 $63.51 479
03/06/2025 $63.20 $63.34 $63.11 $63.11 5,474
02/06/2025 $63.01 $63.28 $63.26 $63.26 315
30/05/2025 $63.01 $63.24 $62.97 $62.97 0
29/05/2025 $63.01 $63.36 $63.01 $63.36 101,579
28/05/2025 $63.17 $63.15 $62.88 $62.94 337
27/05/2025 $63.17 $63.17 $63.06 $63.06 104
26/05/2025 $62.70 $63.05 $62.99 $62.99 4
23/05/2025 $62.70 $63.05 $62.99 $62.99 4
22/05/2025 $62.70 $62.91 $62.64 $62.63 437
21/05/2025 $62.60 $62.89 $62.72 $62.81 0
20/05/2025 $62.60 $62.72 $62.60 $62.72 1,224
19/05/2025 $62.32 $62.52 $62.40 $62.51 2
16/05/2025 $62.32 $62.32 $62.11 $62.10 321
15/05/2025 $62.23 $62.24 $62.22 $62.24 135
14/05/2025 $62.22 $62.40 $62.18 $62.18 0
13/05/2025 $62.22 $62.13 $61.99 $62.13 1
12/05/2025 $62.22 $62.22 $61.96 $61.96 7
09/05/2025 $62.02 $62.35 $62.24 $62.26 3
08/05/2025 $62.02 $62.22 $62.02 $62.21 41
07/05/2025 $62.46 $62.42 $62.22 $62.32 0
06/05/2025 $62.46 $62.46 $62.24 $62.32 1,741
05/05/2025 $62.69 $62.69 $62.41 $62.41 2,811
02/05/2025 $62.69 $62.69 $62.41 $62.41 2,811
01/05/2025 $62.10 $62.14 $62.10 $62.13 427
30/04/2025 $62.00 $62.08 $62.01 $62.01 0
29/04/2025 $62.00 $62.12 $62.00 $62.12 1,555
28/04/2025 $61.84 $61.90 $61.81 $61.85 659
25/04/2025 $61.66 $61.75 $61.66 $61.75 1,005
24/04/2025 $61.67 $61.67 $61.64 $61.64 229
23/04/2025 $61.60 $61.63 $61.48 $61.55 2,815
22/04/2025 $61.65 $61.67 $61.57 $61.67 3,280
21/04/2025 $61.08 $61.16 $61.04 $61.16 213
18/04/2025 $61.08 $61.16 $61.04 $61.16 213
17/04/2025 $61.08 $61.16 $61.04 $61.16 213
16/04/2025 $60.92 $60.97 $60.76 $60.97 24
15/04/2025 $60.90 $60.91 $60.72 $60.72 12
14/04/2025 $60.74 $60.98 $60.74 $60.87 12
11/04/2025 $60.62 $60.63 $60.27 $60.27 1,742
10/04/2025 $59.95 $60.95 $59.95 $60.08 1,740
09/04/2025 $59.25 $59.25 $59.13 $59.13 168
08/04/2025 $59.61 $59.81 $59.54 $59.54 178
07/04/2025 $59.94 $60.68 $58.74 $58.74 1,950
04/04/2025 $60.43 $60.43 $60.01 $60.34 392
03/04/2025 $60.30 $61.03 $60.30 $61.03 1,173
02/04/2025 $60.36 $60.38 $60.38 $60.38 1
01/04/2025 $60.36 $60.38 $59.24 $60.34 0
31/03/2025 $60.36 $60.29 $60.27 $60.28 2
28/03/2025 $60.36 $60.36 $60.26 $60.26 420
27/03/2025 $60.47 $60.47 $60.36 $60.40 1,759
26/03/2025 $60.56 $60.56 $60.43 $60.43 826
25/03/2025 $60.37 $60.64 $60.37 $60.54 719
24/03/2025 $60.37 $60.40 $60.37 $60.40 413
21/03/2025 $60.86 $60.54 $60.46 $60.46 30
20/03/2025 $60.86 $60.94 $60.47 $60.59 0
19/03/2025 $60.86 $60.87 $60.78 $60.79 2,968
18/03/2025 $61.02 $61.04 $60.93 $60.99 2,937
17/03/2025 $60.92 $60.96 $60.91 $60.96 167
14/03/2025 $60.38 $60.88 $60.57 $60.82 0
13/03/2025 $60.38 $60.57 $60.38 $60.57 351
12/03/2025 $60.45 $60.53 $60.45 $60.53 100
11/03/2025 $60.43 $60.55 $60.43 $60.55 492
10/03/2025 $60.65 $60.65 $60.44 $60.44 3
07/03/2025 $60.81 $60.82 $60.75 $60.74 2,232
06/03/2025 $60.62 $60.64 $60.62 $60.64 76
05/03/2025 $60.44 $60.55 $60.44 $60.51 96
04/03/2025 $59.75 $60.02 $59.72 $59.78 0
03/03/2025 $59.75 $59.94 $59.55 $59.85 0
28/02/2025 $59.75 $59.75 $59.64 $59.64 528
27/02/2025 $60.12 $60.12 $59.69 $59.81 0
26/02/2025 $60.12 $60.30 $60.09 $60.09 229
25/02/2025 $59.95 $60.10 $59.81 $60.01 1,324
24/02/2025 $59.92 $60.03 $59.92 $60.03 2,314
21/02/2025 $60.02 $60.02 $59.93 $59.93 287
20/02/2025 $59.78 $59.91 $59.63 $59.88 676
19/02/2025 $59.88 $59.85 $59.54 $59.54 52
18/02/2025 $59.88 $59.88 $59.68 $59.83 2,920
17/02/2025 $59.82 $59.86 $59.73 $59.85 3,837
14/02/2025 $59.74 $59.96 $59.71 $59.96 7,356
13/02/2025 $59.58 $59.58 $59.58 $59.58 19
12/02/2025 $59.46 $59.49 $58.73 $59.17 0
11/02/2025 $59.46 $59.55 $59.33 $59.33 1
10/02/2025 $59.46 $59.46 $59.24 $59.24 1,091
07/02/2025 $59.69 $59.69 $59.36 $59.35 1,818
06/02/2025 $59.35 $59.39 $59.18 $59.41 104
05/02/2025 $59.35 $59.45 $59.34 $59.41 710
04/02/2025 $59.40 $59.31 $59.07 $58.95 10,400
03/02/2025 $59.40 $59.40 $58.95 $58.95 350
31/01/2025 $59.12 $59.47 $59.07 $59.18 0
30/01/2025 $59.12 $59.47 $59.11 $59.47 0
29/01/2025 $59.12 $59.13 $59.11 $59.11 3,000
28/01/2025 $58.97 $59.42 $58.96 $59.06 1,541
27/01/2025 $59.35 $59.36 $59.19 $59.19 1,043
24/01/2025 $58.93 $59.63 $58.91 $59.54 0
23/01/2025 $58.93 $58.93 $58.91 $58.91 14
22/01/2025 $58.51 $58.98 $58.54 $58.92 0
21/01/2025 $58.51 $58.58 $58.19 $58.54 0
20/01/2025 $58.51 $58.51 $58.39 $58.38 1
17/01/2025 $58.05 $58.05 $57.99 $58.03 466
16/01/2025 $57.89 $57.90 $57.89 $58.08 1
15/01/2025 $57.95 $58.31 $57.92 $58.08 2,109
14/01/2025 $57.67 $57.85 $57.56 $57.75 0
13/01/2025 $57.67 $57.67 $57.56 $57.56 119
10/01/2025 $57.88 $58.06 $57.65 $57.65 966
09/01/2025 $58.15 $58.94 $57.28 $57.97 0
08/01/2025 $58.15 $58.15 $57.96 $57.96 388
07/01/2025 $58.37 $58.37 $58.19 $58.19 100
06/01/2025 $58.24 $58.24 $58.23 $58.23 200
03/01/2025 $58.06 $58.06 $58.01 $58.01 88
02/01/2025 $58.00 $58.00 $57.91 $57.90 122

Market data

Select a section