VanEck J.P. Morgan EM LC Bond UCITS ETF USD A (EMLC)

EMLC
🏛️ 德国 →
56.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 53.73 53.97 53.51 53.76 0.0M
2023-12-28 53.73 53.73 53.50 53.72 0.0M
2023-12-27 53.96 53.96 53.27 53.68 0.0M
2023-12-22 53.80 54.07 53.58 53.77 0.0M
2023-12-21 54.01 54.19 53.71 53.87 0.0M
2023-12-20 53.72 54.34 53.62 53.91 0.0M
2023-12-19 53.65 53.71 53.45 53.71 0.0M
2023-12-18 53.70 53.82 53.40 53.58 0.0M
2023-12-15 53.45 53.89 53.45 53.75 0.0M
2023-12-14 53.87 53.89 53.29 53.53 0.0M
2023-12-13 53.22 53.46 53.09 53.28 0.0M
2023-12-12 53.35 53.35 53.07 53.27 0.0M
2023-12-11 53.51 53.51 53.19 53.38 0.0M
2023-12-08 53.65 53.67 53.38 53.61 0.0M
2023-12-07 53.64 53.81 53.51 53.65 0.0M
2023-12-06 53.48 53.74 53.35 53.66 0.0M
2023-12-05 53.22 53.49 52.98 53.39 0.0M
2023-12-04 53.40 53.49 53.16 53.28 0.0M
2023-12-01 52.99 53.23 52.81 53.17 0.0M
2023-11-30 52.90 53.05 52.60 52.77 0.0M
2023-11-29 53.02 53.21 52.82 52.87 0.0M
2023-11-28 52.66 52.80 52.44 52.63 0.0M
2023-11-27 52.44 52.77 52.40 52.56 0.0M
2023-11-24 52.47 52.47 52.23 52.47 0.0M
2023-11-23 52.60 52.70 52.36 52.57 0.0M
2023-11-22 52.61 52.90 52.43 52.71 0.0M
2023-11-21 52.73 52.79 52.51 52.71 0.0M
2023-11-20 52.65 52.84 52.46 52.68 0.0M
2023-11-17 52.87 53.05 52.50 52.68 0.0M
2023-11-16 52.61 52.88 52.50 52.71 0.0M
2023-11-15 52.98 52.98 52.50 52.61 0.0M
2023-11-14 52.45 52.89 52.30 52.67 0.0M
2023-11-13 52.57 52.72 52.32 52.45 0.0M
2023-11-10 52.62 52.78 52.33 52.64 0.0M
2023-11-09 52.74 52.86 52.49 52.69 0.0M
2023-11-08 52.90 53.06 52.64 52.74 0.0M
2023-11-07 52.75 52.96 52.62 52.85 0.0M
2023-11-06 52.92 53.06 52.56 52.72 0.0M
2023-11-03 52.69 53.07 52.46 52.84 0.0M
2023-11-02 52.30 52.58 52.24 52.57 0.0M
2023-11-01 51.94 52.33 51.74 52.26 0.0M
2023-10-31 51.55 51.86 51.39 51.81 0.0M
2023-10-30 51.54 51.81 51.48 51.64 0.0M
2023-10-27 51.63 51.83 51.43 51.65 0.0M
2023-10-26 51.33 51.60 51.17 51.60 0.0M
2023-10-25 51.35 51.57 51.14 51.30 0.0M
2023-10-24 51.08 51.57 51.05 51.41 0.0M
2023-10-23 51.32 51.38 50.94 50.96 0.0M
2023-10-20 51.29 51.38 50.84 51.38 0.0M
2023-10-19 51.45 51.55 51.15 51.40 0.0M
2023-10-18 51.68 51.87 51.41 51.46 0.0M
2023-10-17 52.05 52.07 51.46 51.67 0.0M
2023-10-16 52.22 52.22 51.82 52.02 0.0M
2023-10-13 51.96 52.25 51.77 52.10 0.0M
2023-10-12 51.88 52.10 51.71 51.87 0.0M
2023-10-11 51.63 52.02 51.61 51.84 0.0M
2023-10-10 51.52 51.72 51.28 51.58 0.0M
2023-10-09 51.29 51.43 51.15 51.35 0.0M
2023-10-06 51.38 51.49 51.07 51.17 0.0M
2023-10-05 51.54 51.78 51.23 51.39 0.0M
2023-10-04 51.68 51.95 51.20 51.58 0.0M
2023-10-03 52.18 52.40 51.94 51.94 0.0M
2023-10-02 52.37 52.48 52.08 52.26 0.0M
2023-09-29 52.17 52.55 52.13 52.23 0.0M
2023-09-28 52.16 52.21 51.74 51.94 0.0M
2023-09-27 52.49 52.49 52.15 52.26 0.0M
2023-09-26 52.47 52.57 52.30 52.35 0.0M
2023-09-25 52.85 52.86 52.45 52.63 0.0M
2023-09-22 52.69 52.93 52.56 52.73 0.0M
2023-09-21 52.52 52.94 52.52 52.63 0.0M
2023-09-20 52.57 52.95 52.57 52.78 0.0M
2023-09-19 52.86 53.06 52.68 52.85 0.0M
2023-09-18 53.15 53.18 52.76 52.91 0.0M
2023-09-15 53.17 53.20 52.83 52.99 0.0M
2023-09-14 52.74 53.17 52.59 53.00 0.0M
2023-09-13 52.50 52.87 52.49 52.72 0.0M
2023-09-12 52.63 52.79 52.38 52.55 0.0M
2023-09-11 52.98 52.98 52.51 52.64 0.0M
2023-09-08 52.62 53.10 52.62 52.62 0.0M
2023-09-07 52.47 52.83 52.38 52.58 0.0M
2023-09-06 52.69 52.78 52.38 52.74 0.0M
2023-09-05 52.82 53.02 52.65 52.81 0.0M
2023-09-04 53.08 53.19 52.78 53.06 0.0M
2023-09-01 53.11 53.38 52.73 53.02 0.0M
2023-08-31 52.85 53.21 52.85 52.94 0.0M
2023-08-30 52.97 53.07 52.66 52.71 0.0M
2023-08-29 53.11 53.24 52.89 53.05 0.0M
2023-08-28 53.16 53.26 52.83 53.06 0.0M
2023-08-25 53.08 53.18 52.92 53.18 0.0M
2023-08-24 53.04 53.17 52.82 52.96 0.0M
2023-08-23 52.44 52.94 52.44 52.86 0.0M
2023-08-22 52.17 52.60 52.17 52.44 0.0M
2023-08-21 52.36 52.46 52.15 52.24 0.0M
2023-08-18 52.43 52.63 52.32 52.44 0.0M
2023-08-17 52.40 52.56 52.23 52.49 0.0M
2023-08-16 52.39 52.60 52.22 52.60 0.0M
2023-08-15 52.65 52.65 52.05 52.31 0.0M
2023-08-14 52.75 52.90 52.30 52.30 0.0M
2023-08-11 52.70 52.96 52.52 52.75 0.0M
2023-08-10 52.52 52.92 52.33 52.73 0.0M
2023-08-09 52.59 52.64 52.36 52.52 0.0M
2023-08-08 52.27 52.73 52.27 52.60 0.0M
2023-08-07 52.72 52.87 52.42 52.58 0.0M
2023-08-04 52.58 52.80 52.40 52.59 0.0M
2023-08-03 53.08 53.08 52.61 52.66 0.0M
2023-08-02 53.05 53.20 52.88 53.07 0.0M
2023-08-01 53.78 53.78 53.15 53.31 0.0M
2023-07-31 53.54 53.60 53.31 53.50 0.0M
2023-07-28 53.50 53.73 53.30 53.46 0.0M
2023-07-27 53.21 53.72 52.98 53.59 0.0M
2023-07-26 53.22 53.37 52.91 53.21 0.0M
2023-07-25 53.29 53.57 53.20 53.30 0.0M
2023-07-24 52.81 53.35 52.81 53.22 0.0M
2023-07-21 52.88 53.15 52.80 52.92 0.0M
2023-07-20 52.62 53.00 52.62 52.89 0.0M
2023-07-19 52.79 53.07 52.55 52.84 0.0M
2023-07-18 52.58 52.83 52.49 52.83 0.0M
2023-07-17 53.14 53.14 52.18 52.52 0.0M
2023-07-14 52.89 52.89 52.42 52.58 0.0M
2023-07-13 52.72 53.03 52.59 52.82 0.0M
2023-07-12 52.57 52.90 52.40 52.72 0.0M
2023-07-11 52.39 52.74 52.30 52.54 0.0M
2023-07-10 52.42 52.52 52.24 52.37 0.0M
2023-07-07 52.58 52.59 52.22 52.48 0.0M
2023-07-06 53.27 53.27 52.57 52.64 0.0M
2023-07-05 53.33 53.34 53.01 53.30 0.0M
2023-07-04 53.11 53.36 52.96 53.34 0.0M
2023-07-03 52.95 53.22 52.80 53.05 0.0M
2023-06-30 52.95 53.14 52.72 52.75 0.0M
2023-06-29 52.76 52.95 52.62 52.83 0.0M
2023-06-28 52.77 52.77 52.54 52.68 0.0M
2023-06-27 52.93 52.99 52.67 52.80 0.0M
2023-06-26 52.86 53.06 52.70 52.87 0.0M
2023-06-23 52.78 53.18 52.78 52.90 0.0M
2023-06-22 52.54 52.82 52.54 52.73 0.0M
2023-06-21 52.77 52.99 52.71 52.72 0.0M
2023-06-20 52.86 52.91 52.76 52.89 0.0M
2023-06-19 52.76 52.84 52.65 52.78 0.0M
2023-06-16 52.76 52.83 52.62 52.72 0.0M
2023-06-15 53.31 53.31 52.69 52.69 0.0M
2023-06-14 53.25 53.25 52.96 53.04 0.0M
2023-06-13 53.18 53.24 52.93 53.03 0.0M
2023-06-12 53.32 53.40 53.09 53.29 0.0M
2023-06-09 53.13 53.31 53.10 53.31 0.0M
2023-06-08 53.05 53.07 52.87 52.94 0.0M
2023-06-07 53.48 53.48 52.96 52.97 0.0M
2023-06-06 53.10 53.27 53.09 53.19 0.0M
2023-06-05 52.80 53.02 52.68 52.99 0.0M
2023-06-02 52.56 52.95 52.56 52.83 0.0M
2023-06-01 52.75 52.75 52.32 52.58 0.0M
2023-05-31 52.57 52.73 52.45 52.58 0.0M
2023-05-30 52.60 52.60 52.29 52.42 0.0M
2023-05-29 52.64 52.69 52.50 52.69 0.0M
2023-05-26 52.46 52.61 52.23 52.61 0.0M
2023-05-25 52.55 52.64 52.28 52.44 0.0M
2023-05-24 52.37 52.57 52.23 52.53 0.0M
2023-05-23 52.38 52.46 52.12 52.45 0.0M
2023-05-22 52.40 52.41 52.22 52.41 0.0M
2023-05-19 52.59 52.72 52.30 52.36 0.0M
2023-05-18 52.65 52.76 52.50 52.64 0.0M
2023-05-17 52.51 52.81 52.50 52.68 0.0M
2023-05-16 52.63 52.77 52.45 52.57 0.0M
2023-05-15 52.45 52.63 52.29 52.48 0.0M
2023-05-12 51.89 52.28 51.85 51.98 0.0M
2023-05-11 52.05 52.15 51.76 51.94 0.0M
2023-05-10 51.76 52.06 51.70 51.89 0.0M
2023-05-09 51.73 52.06 51.72 51.88 0.0M
2023-05-08 51.68 51.85 51.54 51.73 0.0M
2023-05-05 51.65 51.78 51.46 51.70 0.0M
2023-05-04 51.26 51.66 51.26 51.55 0.0M
2023-05-03 51.24 51.29 51.14 51.29 0.0M
2023-05-02 51.43 51.47 51.17 51.23 0.0M
2023-04-28 51.09 51.54 51.09 51.29 0.0M
2023-04-27 51.07 51.17 50.97 51.01 0.0M
2023-04-26 51.10 51.16 50.72 51.00 0.0M
2023-04-25 50.97 51.17 50.90 51.10 0.0M
2023-04-24 51.12 51.13 50.86 50.97 0.0M
2023-04-21 51.26 51.38 51.10 51.10 0.0M
2023-04-20 51.13 51.36 50.99 51.29 0.0M
2023-04-19 51.14 51.37 50.96 51.20 0.0M
2023-04-18 51.47 51.48 51.29 51.40 0.0M
2023-04-17 51.67 51.67 51.38 51.56 0.0M
2023-04-14 51.40 51.49 51.27 51.46 0.0M
2023-04-13 51.40 51.58 51.37 51.48 0.0M
2023-04-12 51.52 51.62 51.47 51.55 0.0M
2023-04-11 51.74 51.77 51.43 51.61 0.0M
2023-04-06 51.78 51.90 51.61 51.69 0.0M
2023-04-05 51.67 51.85 51.60 51.75 0.0M
2023-04-04 51.73 51.80 51.54 51.54 0.0M
2023-04-03 52.00 52.00 51.66 51.75 0.0M
2023-03-31 51.63 51.87 51.51 51.85 0.0M
2023-03-30 51.67 51.67 51.40 51.49 0.0M
2023-03-29 51.57 51.63 51.42 51.62 0.0M
2023-03-28 51.48 51.58 51.35 51.52 0.0M
2023-03-27 51.79 51.79 51.35 51.48 0.0M
2023-03-24 51.41 51.74 51.41 51.62 0.0M
2023-03-23 51.19 51.42 51.08 51.24 0.0M
2023-03-22 50.91 51.26 50.91 51.26 0.0M
2023-03-21 51.18 51.18 50.85 51.03 0.0M
2023-03-20 51.15 51.65 51.00 51.13 0.0M
2023-03-17 51.37 51.44 51.17 51.25 0.0M
2023-03-16 51.29 51.40 51.12 51.24 0.0M
2023-03-15 51.20 51.64 51.00 51.46 0.0M
2023-03-14 51.30 51.30 51.02 51.18 0.0M
2023-03-13 51.51 51.60 51.25 51.33 0.0M
2023-03-10 51.63 51.63 51.25 51.45 0.0M
2023-03-09 51.60 51.60 51.46 51.56 0.0M
2023-03-08 51.56 51.78 51.39 51.65 0.0M
2023-03-07 51.43 51.55 51.34 51.51 0.0M
2023-03-06 51.49 51.49 51.29 51.42 0.0M
2023-03-03 51.39 51.50 51.39 51.50 0.0M
2023-03-02 51.37 51.50 51.27 51.34 0.0M
2023-03-01 51.46 51.46 51.17 51.18 0.0M
2023-02-28 51.27 51.38 51.07 51.21 0.0M
2023-02-27 51.43 51.50 51.17 51.33 0.0M
2023-02-24 51.52 51.57 51.30 51.44 0.0M
2023-02-23 51.41 51.64 51.27 51.47 0.0M
2023-02-22 51.04 51.27 50.85 51.27 0.0M
2023-02-21 51.20 51.22 50.89 51.03 0.0M
2023-02-20 51.45 51.45 51.18 51.28 0.0M
2023-02-17 51.27 51.45 51.01 51.34 0.0M
2023-02-16 51.34 51.38 51.01 51.19 0.0M
2023-02-15 51.39 51.50 51.16 51.33 0.0M
2023-02-14 51.54 51.54 51.36 51.48 0.0M
2023-02-13 51.65 51.67 51.42 51.53 0.0M
2023-02-10 51.61 51.70 51.52 51.65 0.0M
2023-02-09 51.78 51.78 51.44 51.61 0.0M
2023-02-08 51.66 51.84 51.54 51.65 0.0M
2023-02-07 51.63 51.77 51.50 51.62 0.0M
2023-02-06 51.56 51.59 51.32 51.47 0.0M
2023-02-03 51.92 51.95 51.35 51.35 0.0M
2023-02-02 51.54 52.22 51.45 52.04 0.0M
2023-02-01 51.73 51.77 51.48 51.59 0.0M
2023-01-31 51.62 51.73 51.45 51.57 0.0M
2023-01-30 51.82 51.82 51.34 51.61 0.0M
2023-01-27 51.81 51.86 51.69 51.86 0.0M
2023-01-26 51.84 51.99 51.60 51.89 0.0M
2023-01-25 51.63 51.88 51.55 51.76 0.0M
2023-01-24 51.61 51.70 51.45 51.54 0.0M
2023-01-23 51.28 51.68 51.28 51.50 0.0M
2023-01-20 51.54 51.70 51.52 51.52 0.0M
2023-01-19 51.56 51.63 51.35 51.49 0.0M
2023-01-18 51.58 51.91 51.58 51.75 0.0M
2023-01-17 51.43 51.79 51.30 51.55 0.0M
2023-01-16 51.86 51.86 51.45 51.63 0.0M
2023-01-13 51.89 51.92 51.64 51.78 0.0M
2023-01-12 51.53 51.71 51.44 51.57 0.0M
2023-01-11 51.34 51.42 51.27 51.37 0.0M
2023-01-10 51.20 51.40 51.02 51.22 0.0M
2023-01-09 51.46 51.46 51.00 51.28 0.0M
2023-01-06 51.27 51.59 51.27 51.53 0.0M
2023-01-05 50.83 51.29 50.83 51.20 0.0M
2023-01-04 50.96 51.20 50.94 50.95 0.0M
2023-01-03 50.78 51.20 50.78 51.00 0.0M
2023-01-02 50.64 51.06 50.40 50.67 0.0M