EMLC Historical Prices
NYSEARCA: EMLCVanEckEmerging-Markets Local-Currency BondETFUSD
24.84+0.06 (+0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMLC price history
The price history for VanEck J. P. Morgan EM Local Currency Bond ET (EMLC) on this page begins on July 19, 2010, when the stock closed at $50.90; it most recently closed at $24.84 on October 5, 2026. The highest price in this record is $56.24, reached on May 30, 2011; the latest close is 55.8% below that peak. Across the 15 complete calendar years in the table, EMLC finished higher in 6 and lower in 9. Its best year was 2025 (+11.8%) and its worst was 2015 (-19.1%).
Over roughly 16 years the share price changed -51.2%, a -4.3% compound annual price return (excluding dividends). In the last 12 months alone, EMLC has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EMLC returns
1 week
+0.89%
1 month
-2.93%
3 months
-2.78%
6 months
-3.76%
Year to date
-3.80%
1 year
-2.13%
3 years
+5.17%
5 years
-17.14%
EMLC price return, excluding dividends.
EMLC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.84 | -4.02% |
| 2025 | 25.88 | +11.79% |
| 2024 | 23.15 | -8.68% |
| 2023 | 25.35 | +4.62% |
| 2022 | 24.23 | -15.28% |
| 2021 | 28.60 | -14.04% |
| 2020 | 33.27 | -1.77% |
| 2019 | 33.87 | +0.92% |
| 2018 | 33.56 | -11.59% |
| 2017 | 37.96 | +7.84% |
| 2016 | 35.20 | +3.53% |
| 2015 | 34.00 | -19.12% |
| 2014 | 42.04 | -10.29% |
| 2013 | 46.86 | -14.33% |
| 2012 | 54.70 | +11.59% |
| 2011 | 49.02 | -8.06% |
| 2010* | 53.32 | +4.75% |
EMLC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.81 | 24.85 | 24.79 | 24.84 | +0.24% | |
| 24.76 | 24.82 | 24.73 | 24.78 | +0.04% | |
| 24.70 | 24.82 | 24.70 | 24.77 | -0.24% | |
| 24.93 | 24.93 | 24.82 | 24.83 | +0.57% | |
| 24.69 | 24.76 | 24.68 | 24.69 | +0.28% | |
| 24.63 | 24.68 | 24.57 | 24.62 | +0.37% | |
| 24.59 | 24.61 | 24.46 | 24.53 | -1.21% | |
| 24.87 | 24.89 | 24.80 | 24.83 | +0.28% | |
| 24.79 | 24.82 | 24.71 | 24.76 | -0.04% | |
| 24.81 | 24.86 | 24.77 | 24.77 | -0.76% | |
| 24.96 | 25.02 | 24.92 | 24.96 | +0.20% | |
| 25.00 | 25.03 | 24.89 | 24.91 | -0.52% | |
| 25.22 | 25.22 | 25.00 | 25.04 | -1.14% | |
| 25.32 | 25.35 | 25.28 | 25.33 | +0.12% | |
| 25.28 | 25.30 | 25.25 | 25.30 | +0.44% | |
| 25.20 | 25.21 | 25.13 | 25.19 | -0.20% | |
| 25.24 | 25.27 | 25.21 | 25.24 | +0.64% | |
| 25.24 | 25.25 | 25.04 | 25.08 | -0.44% | |
| 25.21 | 25.23 | 25.19 | 25.19 | -0.20% | |
| 25.26 | 25.31 | 25.19 | 25.24 | -0.79% | |
| 25.51 | 25.51 | 25.43 | 25.44 | -0.08% | |
| 25.44 | 25.49 | 25.42 | 25.46 | -0.51% | |
| 25.63 | 25.65 | 25.57 | 25.59 | -0.08% | |
| 25.64 | 25.66 | 25.60 | 25.61 | -0.08% | |
| 25.65 | 25.68 | 25.63 | 25.63 | 0.00% | |
| 25.60 | 25.66 | 25.58 | 25.63 | +0.47% | |
| 25.50 | 25.53 | 25.48 | 25.51 | +0.31% | |
| 25.43 | 25.49 | 25.42 | 25.43 | -0.70% | |
| 25.61 | 25.63 | 25.58 | 25.61 | +0.16% | |
| 25.71 | 25.75 | 25.55 | 25.57 | -0.78% | |
| 25.81 | 25.81 | 25.75 | 25.77 | -0.23% | |
| 25.84 | 25.86 | 25.82 | 25.83 | -0.31% | |
| 25.90 | 25.92 | 25.88 | 25.91 | +0.35% | |
| 25.84 | 25.85 | 25.80 | 25.82 | -0.12% | |
| 25.82 | 25.86 | 25.81 | 25.85 | +0.51% | |
| 25.75 | 25.80 | 25.72 | 25.72 | -0.35% | |
| 25.78 | 25.85 | 25.75 | 25.81 | +0.86% | |
| 25.62 | 25.65 | 25.58 | 25.59 | -0.16% | |
| 25.67 | 25.69 | 25.62 | 25.63 | -0.04% | |
| 25.68 | 25.70 | 25.62 | 25.64 | -0.04% | |
| 25.66 | 25.69 | 25.64 | 25.65 | +0.23% | |
| 25.66 | 25.67 | 25.59 | 25.59 | 0.00% | |
| 25.64 | 25.66 | 25.58 | 25.59 | -0.12% | |
| 25.64 | 25.66 | 25.61 | 25.62 | -0.39% | |
| 25.71 | 25.72 | 25.66 | 25.72 | +0.67% | |
| 25.57 | 25.60 | 25.52 | 25.55 | -0.16% | |
| 25.57 | 25.60 | 25.54 | 25.59 | +0.27% | |
| 25.47 | 25.54 | 25.47 | 25.52 | +0.55% | |
| 25.39 | 25.42 | 25.35 | 25.38 | -0.35% | |
| 25.47 | 25.49 | 25.39 | 25.47 | -0.16% | |
| 25.44 | 25.53 | 25.43 | 25.51 | +0.79% | |
| 25.30 | 25.40 | 25.22 | 25.31 | -0.20% | |
| 25.31 | 25.40 | 25.30 | 25.36 | +0.28% | |
| 25.29 | 25.34 | 25.26 | 25.29 | +0.32% | |
| 25.19 | 25.26 | 25.17 | 25.21 | +0.24% | |
| 25.19 | 25.22 | 25.11 | 25.15 | -0.79% | |
| 25.36 | 25.39 | 25.33 | 25.35 | -0.08% | |
| 25.41 | 25.41 | 25.37 | 25.37 | 0.00% | |
| 25.39 | 25.40 | 25.35 | 25.37 | +0.04% | |
| 25.36 | 25.39 | 25.34 | 25.36 | -0.35% | |
| 25.47 | 25.49 | 25.45 | 25.45 | -0.35% | |
| 25.48 | 25.56 | 25.48 | 25.54 | +0.24% | |
| 25.51 | 25.54 | 25.46 | 25.48 | +0.35% | |
| 25.51 | 25.52 | 25.39 | 25.39 | -0.63% | |
| 25.50 | 25.58 | 25.49 | 25.55 | +0.43% | |
| 25.38 | 25.47 | 25.37 | 25.44 | +0.20% | |
| 25.38 | 25.40 | 25.29 | 25.39 | -0.35% | |
| 25.55 | 25.59 | 25.48 | 25.48 | -0.43% | |
| 25.49 | 25.59 | 25.46 | 25.59 | +0.51% | |
| 25.46 | 25.50 | 25.41 | 25.46 | +0.43% | |
| 25.33 | 25.40 | 25.33 | 25.35 | -0.82% | |
| 25.51 | 25.58 | 25.51 | 25.56 | -0.12% | |
| 25.54 | 25.59 | 25.52 | 25.59 | +0.24% | |
| 25.54 | 25.58 | 25.51 | 25.53 | +0.31% | |
| 25.46 | 25.50 | 25.41 | 25.45 | +0.32% | |
| 25.38 | 25.41 | 25.35 | 25.37 | -0.16% | |
| 25.43 | 25.47 | 25.38 | 25.41 | -0.59% | |
| 25.57 | 25.61 | 25.54 | 25.56 | -0.08% | |
| 25.60 | 25.64 | 25.57 | 25.58 | -0.04% | |
| 25.82 | 25.86 | 25.56 | 25.59 | -0.85% | |
| 25.79 | 25.82 | 25.76 | 25.81 | +0.23% | |
| 25.79 | 25.81 | 25.73 | 25.75 | +0.90% | |
| 25.51 | 25.57 | 25.47 | 25.52 | +0.28% | |
| 25.20 | 25.47 | 25.20 | 25.45 | +1.03% | |
| 25.21 | 25.27 | 25.19 | 25.19 | -0.12% | |
| 25.25 | 25.28 | 25.18 | 25.22 | +0.44% | |
| 25.16 | 25.18 | 25.10 | 25.11 | -0.16% | |
| 25.31 | 25.31 | 25.11 | 25.15 | -1.10% | |
| 25.45 | 25.47 | 25.42 | 25.43 | +0.12% | |
| 25.44 | 25.45 | 25.38 | 25.40 | -0.55% | |
| 25.54 | 25.57 | 25.51 | 25.54 | +0.12% | |
| 25.46 | 25.54 | 25.41 | 25.51 | -0.43% | |
| 25.61 | 25.68 | 25.58 | 25.62 | +0.23% | |
| 25.48 | 25.58 | 25.44 | 25.56 | +0.35% | |
| 25.48 | 25.53 | 25.46 | 25.47 | 0.00% | |
| 25.49 | 25.51 | 25.45 | 25.47 | +0.51% | |
| 25.35 | 25.37 | 25.29 | 25.34 | +0.04% | |
| 25.22 | 25.37 | 25.17 | 25.33 | +0.20% | |
| 25.06 | 25.32 | 25.06 | 25.28 | +0.80% | |
| 25.10 | 25.13 | 25.05 | 25.08 | -0.71% | |
| 25.23 | 25.27 | 25.19 | 25.26 | +0.20% | |
| 25.27 | 25.28 | 25.19 | 25.21 | -1.02% | |
| 25.50 | 25.52 | 25.46 | 25.47 | -0.16% | |
| 25.50 | 25.55 | 25.48 | 25.51 | -0.04% | |
| 25.52 | 25.54 | 25.45 | 25.52 | -0.39% | |
| 25.65 | 25.69 | 25.60 | 25.62 | -0.35% | |
| 25.77 | 25.77 | 25.70 | 25.71 | +0.31% | |
| 25.77 | 25.78 | 25.61 | 25.63 | 0.00% | |
| 25.54 | 25.64 | 25.54 | 25.63 | +1.06% | |
| 25.33 | 25.37 | 25.32 | 25.36 | +0.36% | |
| 25.33 | 25.37 | 25.20 | 25.27 | -0.59% | |
| 25.44 | 25.56 | 25.42 | 25.42 | -0.55% | |
| 25.46 | 25.59 | 25.44 | 25.56 | +0.59% | |
| 25.56 | 25.56 | 25.39 | 25.41 | -0.90% | |
| 25.60 | 25.68 | 25.59 | 25.64 | -0.16% | |
| 25.77 | 25.79 | 25.66 | 25.68 | -0.23% | |
| 25.69 | 25.77 | 25.68 | 25.74 | +0.23% | |
| 25.80 | 25.85 | 25.62 | 25.68 | -0.66% | |
| 25.92 | 25.93 | 25.84 | 25.85 | -0.04% | |
| 26.02 | 26.05 | 25.86 | 25.86 | -0.81% | |
| 26.05 | 26.07 | 25.98 | 26.07 | -0.08% | |
| 26.14 | 26.18 | 26.08 | 26.09 | +0.66% | |
| 25.97 | 25.97 | 25.88 | 25.92 | -0.27% | |
| 25.99 | 26.00 | 25.95 | 25.99 | 0.00% | |
| 25.98 | 26.03 | 25.98 | 25.99 | +0.31% | |
| 25.75 | 25.92 | 25.74 | 25.91 | +0.39% | |
| 25.80 | 25.84 | 25.76 | 25.81 | +0.23% | |
| 25.63 | 25.81 | 25.63 | 25.75 | +0.23% | |
| 25.68 | 25.72 | 25.63 | 25.69 | +2.11% | |
| 25.12 | 25.18 | 25.03 | 25.16 | +0.20% | |
| 25.13 | 25.20 | 25.10 | 25.11 | +0.08% | |
| 25.00 | 25.16 | 24.99 | 25.09 | -0.08% | |
| 25.09 | 25.18 | 25.07 | 25.11 | 0.00% | |
| 24.97 | 25.18 | 24.93 | 25.11 | +1.13% | |
| 24.87 | 24.89 | 24.80 | 24.83 | -0.24% | |
| 24.88 | 24.98 | 24.85 | 24.89 | -0.28% | |
| 25.07 | 25.13 | 24.95 | 24.96 | -0.79% | |
| 25.15 | 25.24 | 25.09 | 25.16 | +0.44% | |
| 24.98 | 25.11 | 24.96 | 25.05 | -0.83% | |
| 25.13 | 25.34 | 25.11 | 25.26 | +1.32% | |
| 25.13 | 25.15 | 24.92 | 24.93 | -1.46% | |
| 25.05 | 25.34 | 25.03 | 25.30 | +0.64% | |
| 25.24 | 25.33 | 25.12 | 25.14 | -0.98% | |
| 25.40 | 25.45 | 25.38 | 25.39 | +0.24% | |
| 25.26 | 25.37 | 25.24 | 25.33 | +0.84% | |
| 25.32 | 25.37 | 25.10 | 25.12 | -0.83% | |
| 25.51 | 25.52 | 25.30 | 25.33 | -1.25% | |
| 25.69 | 25.76 | 25.61 | 25.65 | -0.43% | |
| 25.75 | 25.92 | 25.72 | 25.76 | +0.78% | |
| 25.34 | 25.59 | 25.31 | 25.56 | -0.12% | |
| 25.46 | 25.63 | 25.42 | 25.59 | -0.31% | |
| 25.74 | 25.80 | 25.59 | 25.67 | -0.77% | |
| 25.82 | 25.91 | 25.80 | 25.87 | +0.62% | |
| 25.70 | 25.75 | 25.51 | 25.71 | -1.76% | |
| 26.12 | 26.24 | 26.09 | 26.17 | -1.58% | |
| 26.54 | 26.60 | 26.52 | 26.59 | +0.04% | |
| 26.60 | 26.61 | 26.49 | 26.58 | -0.04% | |
| 26.56 | 26.63 | 26.55 | 26.59 | +0.38% | |
| 26.46 | 26.54 | 26.44 | 26.49 | +0.04% | |
| 26.51 | 26.54 | 26.47 | 26.48 | +0.04% | |
| 26.40 | 26.47 | 26.39 | 26.47 | +0.34% | |
| 26.35 | 26.41 | 26.34 | 26.38 | -0.23% | |
| 26.47 | 26.53 | 26.43 | 26.44 | -0.30% | |
| 26.47 | 26.54 | 26.42 | 26.52 | +0.15% | |
| 26.52 | 26.53 | 26.46 | 26.48 | -0.08% | |
| 26.54 | 26.59 | 26.48 | 26.50 | +0.04% | |
| 26.45 | 26.51 | 26.43 | 26.49 | +0.11% | |
| 26.50 | 26.52 | 26.44 | 26.46 | -0.04% | |
| 26.43 | 26.49 | 26.43 | 26.47 | +0.53% | |
| 26.29 | 26.34 | 26.29 | 26.33 | +0.61% | |
| 26.23 | 26.26 | 26.17 | 26.17 | -0.38% | |
| 26.32 | 26.32 | 26.21 | 26.27 | -0.08% | |
| 26.32 | 26.35 | 26.25 | 26.29 | +0.31% | |
| 26.19 | 26.26 | 26.17 | 26.21 | -0.34% | |
| 26.43 | 26.46 | 26.27 | 26.30 | -0.83% | |
| 26.55 | 26.57 | 26.38 | 26.52 | 0.00% | |
| 26.51 | 26.53 | 26.45 | 26.52 | -0.19% | |
| 26.40 | 26.58 | 26.40 | 26.57 | +0.83% | |
| 26.36 | 26.42 | 26.34 | 26.35 | +0.19% | |
| 26.19 | 26.30 | 26.18 | 26.30 | +0.38% | |
| 26.09 | 26.21 | 26.08 | 26.20 | +0.58% | |
| 26.03 | 26.08 | 26.03 | 26.05 | +0.27% | |
| 25.96 | 26.01 | 25.95 | 25.98 | +0.19% | |
| 25.92 | 25.95 | 25.88 | 25.93 | -0.23% | |
| 25.95 | 26.00 | 25.92 | 25.99 | +0.12% | |
| 25.95 | 25.98 | 25.94 | 25.96 | +0.04% | |
| 25.96 | 25.97 | 25.91 | 25.95 | -0.04% | |
| 25.91 | 25.97 | 25.90 | 25.96 | +0.39% | |
| 25.87 | 25.89 | 25.84 | 25.86 | -0.04% | |
| 25.86 | 25.91 | 25.84 | 25.87 | -0.23% | |
| 25.93 | 25.94 | 25.90 | 25.93 | -0.19% | |
| 25.95 | 25.98 | 25.93 | 25.98 | +0.27% | |
| 25.85 | 25.93 | 25.84 | 25.91 | +0.12% | |
| 25.88 | 25.89 | 25.85 | 25.88 | +0.23% | |
| 25.81 | 25.84 | 25.79 | 25.82 | 0.00% | |
| 25.81 | 25.84 | 25.80 | 25.82 | +0.31% | |
| 25.78 | 25.80 | 25.74 | 25.74 | -0.96% | |
| 25.99 | 26.01 | 25.96 | 25.99 | +0.04% | |
| 25.95 | 26.00 | 25.95 | 25.98 | +0.27% | |
| 25.84 | 25.93 | 25.84 | 25.91 | +0.31% | |
| 25.83 | 25.85 | 25.82 | 25.83 | +0.12% | |
| 25.80 | 25.82 | 25.79 | 25.80 | +0.19% | |
| 25.73 | 25.77 | 25.70 | 25.75 | +0.27% | |
| 25.72 | 25.73 | 25.66 | 25.68 | -0.27% | |
| 25.74 | 25.78 | 25.71 | 25.75 | +0.23% | |
| 25.73 | 25.75 | 25.68 | 25.69 | +0.04% | |
| 25.71 | 25.74 | 25.67 | 25.68 | -0.12% | |
| 25.67 | 25.74 | 25.66 | 25.71 | +0.35% | |
| 25.55 | 25.62 | 25.51 | 25.62 | +0.27% | |
| 25.55 | 25.59 | 25.54 | 25.55 | -0.08% | |
| 25.63 | 25.64 | 25.53 | 25.57 | -0.20% | |
| 25.70 | 25.73 | 25.61 | 25.62 | -0.27% | |
| 25.73 | 25.75 | 25.69 | 25.69 | -0.04% | |
| 25.66 | 25.72 | 25.64 | 25.70 | +0.39% | |
| 25.57 | 25.60 | 25.54 | 25.60 | +0.23% | |
| 25.59 | 25.61 | 25.53 | 25.54 | -0.23% | |
| 25.55 | 25.60 | 25.55 | 25.60 | -0.39% | |
| 25.62 | 25.71 | 25.61 | 25.70 | +0.27% | |
| 25.59 | 25.65 | 25.57 | 25.63 | +0.47% | |
| 25.52 | 25.54 | 25.50 | 25.51 | +0.24% | |
| 25.46 | 25.47 | 25.39 | 25.45 | -0.24% | |
| 25.58 | 25.61 | 25.51 | 25.51 | -0.16% | |
| 25.60 | 25.62 | 25.54 | 25.55 | -0.08% | |
| 25.57 | 25.60 | 25.54 | 25.57 | +0.04% | |
| 25.59 | 25.61 | 25.53 | 25.56 | -0.08% | |
| 25.61 | 25.63 | 25.58 | 25.58 | -0.16% | |
| 25.63 | 25.67 | 25.61 | 25.62 | +0.08% | |
| 25.58 | 25.62 | 25.57 | 25.60 | +0.08% | |
| 25.59 | 25.60 | 25.57 | 25.58 | +0.16% | |
| 25.51 | 25.55 | 25.50 | 25.54 | +0.27% | |
| 25.42 | 25.48 | 25.41 | 25.47 | +0.20% | |
| 25.42 | 25.45 | 25.38 | 25.42 | +0.24% | |
| 25.33 | 25.36 | 25.31 | 25.36 | +0.44% | |
| 25.29 | 25.33 | 25.25 | 25.25 | -0.47% | |
| 25.38 | 25.39 | 25.33 | 25.37 | -0.47% | |
| 25.51 | 25.51 | 25.45 | 25.49 | +0.04% | |
| 25.47 | 25.51 | 25.45 | 25.48 | -0.23% | |
| 25.65 | 25.66 | 25.52 | 25.54 | -0.43% | |
| 25.60 | 25.67 | 25.58 | 25.65 | +0.27% | |
| 25.58 | 25.60 | 25.57 | 25.58 | +0.20% | |
| 25.55 | 25.56 | 25.52 | 25.53 | +0.12% | |
| 25.48 | 25.53 | 25.47 | 25.50 | +0.12% | |
| 25.48 | 25.50 | 25.45 | 25.47 | +0.04% | |
| 25.51 | 25.51 | 25.45 | 25.46 | -0.43% | |
| 25.54 | 25.57 | 25.52 | 25.57 | +0.20% | |
| 25.48 | 25.54 | 25.46 | 25.52 | +0.04% | |
| 25.47 | 25.53 | 25.46 | 25.51 | +0.31% | |
| 25.40 | 25.46 | 25.40 | 25.43 | +0.32% | |
| 25.26 | 25.36 | 25.26 | 25.35 | +0.04% | |
| 25.35 | 25.37 | 25.31 | 25.34 | +0.32% | |
| 25.40 | 25.40 | 25.23 | 25.26 | -0.47% | |
| 25.44 | 25.46 | 25.34 | 25.38 | -0.20% | |
| 25.40 | 25.44 | 25.39 | 25.43 | — |