Market data

Select a section

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

(EMLC)
Sector: n/a
$58.03
$0.13 0.22
Last updated: 16:47:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/01/2025 $58.55 $58.26 $58.08 $58.10 0
31/12/2024 $58.55 $58.26 $58.08 $58.10 0
30/12/2024 $58.55 $58.60 $58.08 $58.08 1
27/12/2024 $58.55 $58.34 $58.11 $58.28 0
26/12/2024 $58.55 $58.47 $58.11 $58.18 0
25/12/2024 $58.55 $58.47 $58.11 $58.18 0
24/12/2024 $58.55 $58.47 $58.11 $58.18 0
23/12/2024 $58.55 $58.55 $58.26 $58.26 400
20/12/2024 $58.08 $58.40 $58.04 $58.39 0
19/12/2024 $58.08 $58.28 $58.04 $58.03 4,012
18/12/2024 $58.77 $58.77 $58.57 $58.56 150
17/12/2024 $59.10 $59.02 $58.55 $58.60 0
16/12/2024 $59.10 $59.18 $58.94 $58.94 1,559
13/12/2024 $59.33 $59.41 $59.01 $59.01 1
12/12/2024 $59.33 $60.11 $59.03 $59.12 0
11/12/2024 $59.33 $59.31 $59.07 $59.24 0
10/12/2024 $59.33 $59.34 $59.11 $59.21 0
09/12/2024 $59.33 $59.34 $59.27 $59.33 424
06/12/2024 $59.33 $59.33 $59.18 $59.17 254
05/12/2024 $58.99 $59.19 $58.95 $59.19 2,650
04/12/2024 $58.92 $59.00 $58.74 $58.94 0
03/12/2024 $58.92 $58.92 $58.80 $58.86 1,136
02/12/2024 $59.08 $58.85 $58.69 $58.69 3
29/11/2024 $59.08 $59.08 $58.98 $59.04 200
28/11/2024 $58.99 $59.01 $58.94 $58.94 203
27/11/2024 $58.97 $59.07 $58.94 $58.94 2,084
26/11/2024 $58.87 $59.12 $58.73 $58.73 100
25/11/2024 $59.00 $59.00 $58.92 $58.92 340
22/11/2024 $58.77 $58.77 $58.66 $58.78 85
21/11/2024 $58.81 $58.96 $58.62 $58.78 0
20/11/2024 $58.81 $58.81 $58.81 $58.81 1
19/11/2024 $58.76 $58.94 $58.91 $58.85 1
18/11/2024 $58.76 $58.85 $58.75 $58.85 52
15/11/2024 $58.64 $58.64 $58.63 $58.65 58
14/11/2024 $58.25 $58.65 $58.25 $58.65 1,125
13/11/2024 $58.72 $58.72 $58.56 $58.60 86
12/11/2024 $58.84 $58.84 $58.61 $58.60 1,025
11/11/2024 $59.28 $59.28 $59.01 $59.01 1,474
08/11/2024 $60.15 $60.15 $59.57 $59.57 1
07/11/2024 $59.53 $59.86 $58.66 $59.85 0
06/11/2024 $59.53 $58.96 $58.61 $58.96 1
05/11/2024 $59.53 $59.56 $59.51 $59.56 545
04/11/2024 $59.51 $59.54 $59.51 $59.54 110
01/11/2024 $59.40 $59.81 $59.26 $59.35 0
31/10/2024 $59.40 $59.72 $59.37 $59.42 0
30/10/2024 $59.40 $59.41 $59.40 $59.42 26
29/10/2024 $59.52 $59.82 $59.35 $59.42 0
28/10/2024 $59.52 $59.77 $59.43 $59.51 0
25/10/2024 $59.52 $59.94 $59.77 $59.76 1
24/10/2024 $59.52 $59.82 $59.48 $59.49 0
23/10/2024 $59.52 $59.57 $59.50 $59.49 4,831
22/10/2024 $59.98 $59.98 $59.72 $59.85 14,624
21/10/2024 $60.78 $60.37 $59.96 $59.99 0
18/10/2024 $60.78 $60.50 $60.21 $60.35 0
17/10/2024 $60.78 $61.06 $60.06 $60.21 0
16/10/2024 $60.78 $60.54 $60.28 $60.31 0
15/10/2024 $60.78 $60.82 $60.40 $60.46 0
14/10/2024 $60.78 $60.82 $60.64 $60.82 1,269
11/10/2024 $60.78 $60.82 $60.57 $60.81 45
10/10/2024 $60.25 $60.64 $60.52 $60.51 177
09/10/2024 $60.25 $60.71 $60.51 $60.64 0
08/10/2024 $60.25 $60.65 $60.25 $60.58 291
07/10/2024 $60.77 $60.80 $60.55 $60.55 1,805
04/10/2024 $61.56 $61.35 $60.79 $60.94 0
03/10/2024 $61.56 $61.56 $61.09 $61.22 2,723
02/10/2024 $62.00 $61.95 $61.52 $61.58 0
01/10/2024 $62.00 $62.00 $61.90 $61.90 221
30/09/2024 $62.36 $62.52 $62.14 $62.14 11
27/09/2024 $62.36 $62.53 $62.33 $62.37 63
26/09/2024 $62.24 $62.29 $62.00 $62.27 1,300
25/09/2024 $62.00 $62.39 $61.99 $61.99 0
24/09/2024 $62.00 $62.19 $61.95 $62.09 1,613
23/09/2024 $61.66 $61.86 $61.66 $61.76 1,933
20/09/2024 $61.74 $61.95 $61.60 $61.65 0
19/09/2024 $61.74 $61.77 $61.68 $61.67 767
18/09/2024 $61.43 $61.49 $61.42 $61.49 70
17/09/2024 $61.41 $61.51 $61.29 $61.28 10,128
16/09/2024 $61.28 $61.29 $61.25 $61.24 506
13/09/2024 $60.93 $61.18 $60.68 $60.48 1,942
12/09/2024 $60.44 $60.55 $60.41 $60.39 2,897
11/09/2024 $60.47 $60.47 $60.25 $60.28 1,724
10/09/2024 $60.44 $60.44 $60.28 $60.28 65
09/09/2024 $60.72 $60.55 $60.31 $60.34 0
06/09/2024 $60.72 $60.72 $60.55 $60.54 465
05/09/2024 $60.52 $60.62 $60.45 $60.45 999
04/09/2024 $60.24 $60.37 $59.97 $60.29 0
03/09/2024 $60.24 $60.25 $59.96 $60.03 0
02/09/2024 $60.24 $60.21 $60.17 $60.33 55
30/08/2024 $60.24 $60.57 $60.26 $60.33 0
29/08/2024 $60.24 $60.28 $60.13 $60.28 3,115
28/08/2024 $60.64 $60.77 $60.45 $60.53 0
27/08/2024 $60.64 $60.64 $60.64 $60.64 3
26/08/2024 $60.63 $61.17 $59.92 $60.17 0
23/08/2024 $60.63 $61.17 $59.92 $60.17 0
22/08/2024 $60.63 $61.17 $59.92 $60.17 0
21/08/2024 $60.63 $60.76 $60.49 $60.66 0
20/08/2024 $60.63 $60.64 $60.63 $60.64 441
19/08/2024 $60.35 $60.44 $60.34 $60.17 526
16/08/2024 $59.01 $60.27 $60.03 $60.17 0
15/08/2024 $59.01 $60.31 $59.95 $60.03 0
14/08/2024 $59.01 $60.40 $59.76 $60.31 0
13/08/2024 $59.01 $59.83 $59.51 $59.76 0
12/08/2024 $59.01 $59.63 $59.35 $59.51 0
09/08/2024 $59.01 $59.61 $59.05 $59.58 0
08/08/2024 $59.01 $59.05 $58.99 $59.05 3,845
07/08/2024 $58.82 $58.97 $58.82 $58.97 29
06/08/2024 $58.93 $58.95 $58.55 $58.87 1,142
05/08/2024 $58.85 $59.01 $58.59 $59.01 798
02/08/2024 $58.39 $59.64 $58.14 $59.07 0
01/08/2024 $58.39 $58.84 $58.39 $58.69 2,928
31/07/2024 $58.21 $58.65 $58.44 $58.65 2
30/07/2024 $58.21 $58.23 $58.21 $58.22 3
29/07/2024 $58.33 $58.34 $58.30 $58.30 79
26/07/2024 $58.24 $58.53 $58.43 $58.31 2
25/07/2024 $58.24 $58.99 $57.58 $58.31 0
24/07/2024 $58.24 $58.62 $58.22 $58.28 0
23/07/2024 $58.24 $59.30 $58.24 $58.44 0
22/07/2024 $58.24 $58.24 $58.24 $58.24 3
19/07/2024 $58.74 $59.26 $57.77 $58.41 0
18/07/2024 $58.74 $60.35 $58.77 $58.79 0

Market data

Select a section