NYSEARCA:EMLC
VanEck Vectors J.P. Morgan EM Local ETF Price (Quote)
$23.85
+0.140 (+0.590%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.61 | $24.63 | Wednesday, 1st May 2024 EMLC stock ended at $23.85. This is 0.590% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.672% from a day low at $23.80 to a day high of $23.96. |
| 90 days | $23.61 | $25.09 | |
| 52 weeks | $23.11 | $26.11 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $23.83 | $23.96 | $23.80 | $23.85 | 573 267 |
| Apr 30, 2024 | $23.84 | $23.88 | $23.71 | $23.71 | 1 356 194 |
| Apr 29, 2024 | $23.86 | $23.95 | $23.86 | $23.95 | 970 851 |
| Apr 26, 2024 | $23.80 | $23.85 | $23.78 | $23.83 | 673 688 |
| Apr 25, 2024 | $23.69 | $23.78 | $23.68 | $23.78 | 1 623 839 |
| Apr 24, 2024 | $23.83 | $23.83 | $23.73 | $23.77 | 708 066 |
| Apr 23, 2024 | $23.78 | $23.90 | $23.77 | $23.89 | 1 046 531 |
| Apr 22, 2024 | $23.83 | $23.90 | $23.80 | $23.89 | 1 991 367 |
| Apr 19, 2024 | $23.81 | $23.85 | $23.77 | $23.83 | 1 079 333 |
| Apr 18, 2024 | $23.84 | $23.85 | $23.74 | $23.79 | 285 359 |
| Apr 17, 2024 | $23.79 | $23.84 | $23.72 | $23.81 | 1 930 368 |
| Apr 16, 2024 | $23.73 | $23.73 | $23.61 | $23.66 | 1 346 070 |
| Apr 15, 2024 | $24.00 | $24.00 | $23.89 | $23.91 | 437 559 |
| Apr 12, 2024 | $24.00 | $24.15 | $24.00 | $24.06 | 550 533 |
| Apr 11, 2024 | $24.30 | $24.32 | $24.16 | $24.27 | 697 506 |
| Apr 10, 2024 | $24.37 | $24.37 | $24.23 | $24.24 | 979 273 |
| Apr 09, 2024 | $24.63 | $24.63 | $24.54 | $24.56 | 520 391 |
| Apr 08, 2024 | $24.57 | $24.57 | $24.50 | $24.51 | 1 015 438 |
| Apr 05, 2024 | $24.50 | $24.54 | $24.50 | $24.54 | 849 313 |
| Apr 04, 2024 | $24.55 | $24.60 | $24.50 | $24.50 | 461 090 |
| Apr 03, 2024 | $24.34 | $24.46 | $24.31 | $24.45 | 719 284 |
| Apr 02, 2024 | $24.30 | $24.36 | $24.27 | $24.36 | 570 077 |
| Apr 01, 2024 | $24.43 | $24.43 | $24.26 | $24.26 | 1 043 383 |
| Mar 28, 2024 | $24.53 | $24.56 | $24.50 | $24.51 | 491 447 |
| Mar 27, 2024 | $24.56 | $24.59 | $24.51 | $24.56 | 483 850 |
