VanEck J.P. Morgan EM Loc... (EMLC)
AMEX: EMLC
· Real-Time Price · USD
25.38
0.04 (0.16%)
At close: Sep 10, 2025, 3:59 PM
25.38
0.02%
After-hours: Sep 10, 2025, 04:10 PM EDT
EMLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.38 | 25.43 | 25.32 | 25.34 | 25.34 | -0.12% | 1,952,063 |
| Sep 8, 2025 | 25.36 | 25.39 | 25.32 | 25.37 | 25.37 | 0.16% | 2,497,146 |
| Sep 5, 2025 | 25.35 | 25.39 | 25.31 | 25.33 | 25.33 | 0.64% | 1,162,916 |
| Sep 4, 2025 | 25.17 | 25.18 | 25.13 | 25.17 | 25.17 | 0.00% | 1,584,108 |
| Sep 3, 2025 | 25.15 | 25.20 | 25.13 | 25.17 | 25.17 | 0.16% | 1,590,300 |
| Sep 2, 2025 | 25.08 | 25.15 | 25.07 | 25.13 | 25.13 | -0.91% | 1,405,613 |
| Aug 29, 2025 | 25.29 | 25.36 | 25.27 | 25.36 | 25.23 | -0.04% | 1,644,300 |
| Aug 28, 2025 | 25.31 | 25.38 | 25.30 | 25.37 | 25.24 | 0.36% | 2,300,100 |
| Aug 27, 2025 | 25.19 | 25.30 | 25.18 | 25.28 | 25.15 | -0.20% | 1,742,712 |
| Aug 26, 2025 | 25.33 | 25.34 | 25.29 | 25.33 | 25.20 | 0.24% | 2,728,200 |
| Aug 25, 2025 | 25.37 | 25.38 | 25.25 | 25.27 | 25.14 | -0.51% | 2,992,824 |
| Aug 22, 2025 | 25.21 | 25.44 | 25.18 | 25.40 | 25.27 | 0.87% | 2,897,349 |
| Aug 21, 2025 | 25.25 | 25.25 | 25.15 | 25.18 | 25.05 | -0.32% | 1,506,700 |
| Aug 20, 2025 | 25.27 | 25.28 | 25.23 | 25.26 | 25.13 | 0.16% | 1,434,416 |
| Aug 19, 2025 | 25.24 | 25.26 | 25.21 | 25.22 | 25.09 | -0.16% | 1,652,308 |
| Aug 18, 2025 | 25.30 | 25.30 | 25.23 | 25.26 | 25.13 | -0.28% | 2,303,428 |
| Aug 15, 2025 | 25.33 | 25.33 | 25.30 | 25.33 | 25.20 | 0.32% | 6,988,035 |
| Aug 14, 2025 | 25.26 | 25.28 | 25.20 | 25.25 | 25.12 | -0.39% | 1,666,864 |
| Aug 13, 2025 | 25.35 | 25.39 | 25.35 | 25.35 | 25.22 | 0.24% | 1,177,538 |
| Aug 12, 2025 | 25.19 | 25.31 | 25.19 | 25.29 | 25.16 | 0.52% | 1,107,071 |