VanEck JPMorgan EMLcl Ccy Bd ETF (EMLC)
24.24
+0.16
(+0.64%)
USD |
NYSEARCA |
May 03, 14:53
EMLC Price: 24.24 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 23.95 | 24.09 | 23.93 | 24.09 | 2.684M |
May 01, 2024 | 23.83 | 23.96 | 23.80 | 23.85 | 573268.0 |
Apr 30, 2024 | 23.84 | 23.88 | 23.71 | 23.71 | 1.356M |
Apr 29, 2024 | 23.86 | 23.95 | 23.86 | 23.95 | 970871.0 |
Apr 26, 2024 | 23.80 | 23.85 | 23.78 | 23.83 | 679745.0 |
Apr 25, 2024 | 23.69 | 23.78 | 23.68 | 23.78 | 1.624M |
Apr 24, 2024 | 23.83 | 23.83 | 23.72 | 23.77 | 708167.0 |
Apr 23, 2024 | 23.78 | 23.90 | 23.77 | 23.89 | 1.049M |
Apr 22, 2024 | 23.83 | 23.90 | 23.80 | 23.89 | 2.312M |
Apr 19, 2024 | 23.81 | 23.85 | 23.76 | 23.83 | 1.079M |
Apr 18, 2024 | 23.84 | 23.84 | 23.74 | 23.79 | 285359.0 |
Apr 17, 2024 | 23.79 | 23.84 | 23.72 | 23.81 | 1.930M |
Apr 16, 2024 | 23.73 | 23.73 | 23.61 | 23.66 | 2.195M |
Apr 15, 2024 | 24.00 | 24.00 | 23.88 | 23.91 | 437559.0 |
Apr 12, 2024 | 24.00 | 24.15 | 24.00 | 24.06 | 654766.0 |
Apr 11, 2024 | 24.30 | 24.32 | 24.16 | 24.27 | 702506.0 |
Apr 10, 2024 | 24.37 | 24.37 | 24.23 | 24.24 | 984273.0 |
Apr 09, 2024 | 24.63 | 24.63 | 24.54 | 24.56 | 521477.0 |
Apr 08, 2024 | 24.57 | 24.57 | 24.50 | 24.51 | 1.161M |
Apr 05, 2024 | 24.50 | 24.54 | 24.50 | 24.54 | 852363.0 |
Apr 04, 2024 | 24.55 | 24.60 | 24.50 | 24.50 | 461090.0 |
Apr 03, 2024 | 24.34 | 24.46 | 24.31 | 24.45 | 719756.0 |
Apr 02, 2024 | 24.30 | 24.36 | 24.27 | 24.36 | 574140.0 |
Apr 01, 2024 | 24.43 | 24.43 | 24.26 | 24.26 | 1.043M |
Mar 28, 2024 | 24.53 | 24.56 | 24.50 | 24.51 | 491448.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.46
Minimum
Oct 24 2022
35.17
Maximum
Jul 18 2019
28.56
Average
28.78
Median