Skip to content

Subscriptions are live.

Plans
Logo
Start Free

EMBX Historical Prices

VanEck Emerging Markets Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
52.51
Period low
48.91
Period change
-1.35%
DateOpenHighLowCloseChangeVolume
Oct 29, 202649.5049.5549.4549.53+0.37%20,032
Oct 28, 202649.3649.4349.3249.35-0.03%100,012
Oct 27, 202649.2549.4349.2549.37+0.25%15,361
Oct 26, 202649.3349.3349.2249.24-0.46%25,062
Oct 23, 202649.4449.5349.4249.47-0.12%28,410
Oct 22, 202649.3949.5449.3449.53+0.01%8,710
Oct 21, 202649.5049.5949.4549.52+0.08%100,424
Oct 20, 202649.4549.5449.4049.48+0.14%17,876
Oct 19, 202649.6349.6349.3949.41-0.37%18,703
Oct 16, 202649.7049.7049.5649.59-0.19%14,971
Oct 15, 202649.7549.7549.6849.69+0.22%10,894
Oct 14, 202649.4249.5949.4249.58-0.30%22,239
Oct 13, 202649.6749.8249.6649.73+0.22%32,906
Oct 12, 202649.6049.6349.6049.62-0.02%6,196
Oct 9, 202649.5849.6449.5449.63+0.24%40,627
Oct 8, 202649.4449.5449.3949.51+0.15%15,750
Oct 7, 202649.3349.7149.3349.44-0.30%23,654
Oct 6, 202649.6949.8449.5749.59+0.42%27,068
Oct 5, 202649.2549.4049.2549.38+0.53%69,829
Oct 2, 202649.1549.2149.0549.12+0.20%14,123
Oct 1, 202649.0549.0848.9149.02-0.76%19,523
Sep 30, 202649.6149.6149.3749.40-0.14%23,751
Sep 29, 202649.5649.5649.3849.46-0.10%12,622
Sep 28, 202649.2749.6549.2649.51-0.74%82,246
Sep 25, 202649.9049.9049.7549.88+0.15%35,714
Sep 24, 202650.0450.0449.7949.80-0.47%25,618
Sep 23, 202650.4150.4149.9850.04-0.91%373,695
Sep 22, 202650.4750.5550.4450.50+0.11%22,433
Sep 21, 202650.3950.4750.3750.45+0.29%37,933
Sep 18, 202650.2450.3250.1150.30-0.13%39,328
Sep 17, 202650.4250.4350.3350.37+0.38%41,991
Sep 16, 202650.2550.3750.1650.17-0.12%47,290
Sep 15, 202650.2450.3150.2150.23-0.12%12,753
Sep 14, 202650.3150.3750.1750.29-0.48%17,731
Sep 11, 202650.6050.6450.5250.54+0.02%10,817
Sep 10, 202650.5650.6550.5250.53-0.60%17,236
Sep 9, 202650.9350.9450.8050.84-0.21%18,707
Sep 8, 202651.0051.0250.9150.94-0.14%12,211
Sep 4, 202651.2451.2450.9751.01+0.03%21,209
Sep 3, 202651.0051.0250.9550.99+0.41%12,804
Sep 2, 202650.7350.8350.7350.79-0.63%10,706
Aug 31, 202651.0951.1251.0751.11-0.14%8,794
Aug 28, 202651.3351.3451.1651.18-0.49%17,534
Aug 27, 202651.4751.4751.3551.43-0.09%11,975
Aug 26, 202651.4751.4951.4251.47-0.07%18,963
Aug 25, 202651.4851.5651.4551.51+0.31%35,379
Aug 24, 202651.3551.3951.3151.35+0.02%145,619
Aug 21, 202651.3351.3751.3151.34+0.14%13,126
Aug 20, 202651.3151.3151.2451.27-0.19%11,073
Aug 19, 202651.3251.3851.3251.37+0.48%26,060
Aug 18, 202651.1651.1651.1151.13-0.11%8,033
Aug 17, 202651.2451.2551.1551.18-0.15%24,996
Aug 14, 202651.3451.3551.2351.26-0.14%12,455
Aug 13, 202651.3151.3651.2951.33+0.27%25,011
Aug 12, 202651.2851.3351.0551.19+0.08%26,397
Aug 11, 202651.1951.2851.1451.15-0.02%11,095
Aug 10, 202651.2151.2451.1551.16-0.31%26,171
Aug 7, 202651.3951.3951.2451.32+0.25%53,232
Aug 6, 202651.4751.4751.1551.19-0.11%15,533
Aug 5, 202651.2251.2651.1651.24+0.04%15,567
Aug 4, 202651.1451.2451.1451.23+0.53%77,624
Aug 3, 202650.9050.9850.9050.95-0.40%16,119
Jul 31, 202651.0851.2950.9651.16+0.06%63,363
Jul 30, 202651.0151.1350.9951.13+0.56%16,273
Jul 29, 202650.9451.0150.8350.84-0.27%56,106
Jul 28, 202650.8951.0250.8850.98+0.22%10,959
Jul 27, 202650.8850.9350.8150.87+0.31%24,014
Jul 24, 202650.7350.7950.6950.72+0.02%16,225
Jul 23, 202650.8550.8550.5550.71-0.34%42,552
Jul 22, 202650.9650.9650.8650.88-0.20%30,156
Jul 21, 202651.0451.0550.9350.98+0.03%25,067
Jul 20, 202651.0351.0450.9050.97-0.14%40,414
Jul 17, 202651.0351.0951.0051.04-0.17%35,122
Jul 16, 202651.1051.1351.0651.13-0.17%31,811
Jul 15, 202651.1951.2551.1351.21+0.30%29,207
Jul 14, 202651.1651.1651.0451.06+0.29%14,371
Jul 13, 202651.0951.0950.9050.91-0.57%26,689
Jul 10, 202651.1751.2151.1651.20+0.18%172,523
Jul 9, 202651.0251.1551.0151.11+0.29%27,997
Jul 8, 202650.9550.9850.8450.96-0.36%8,733
Jul 7, 202651.2451.2451.1151.15-0.15%16,193
Jul 6, 202651.1851.2651.1751.23+0.07%16,537
Jul 2, 202651.0951.2051.0951.19+0.41%9,829
Jul 1, 202651.0051.0950.9350.98-0.64%23,001
Jun 30, 202651.3751.3951.3151.31-0.25%16,155
Jun 29, 202651.3351.4451.3351.44+0.27%16,795
Jun 26, 202651.3251.4051.3051.30+0.06%16,453
Jun 25, 202651.3551.3551.2651.27+0.07%55,652
Jun 24, 202651.2951.2951.1951.23+0.11%24,849
Jun 23, 202651.1651.2251.1451.18-0.32%14,353
Jun 22, 202651.3651.4151.3251.34-0.36%9,628
Jun 18, 202651.5551.5951.4951.53+0.12%75,407
Jun 17, 202651.8051.8151.4451.46-0.66%33,852
Jun 16, 202651.8251.8451.7951.80+0.11%28,348
Jun 15, 202651.8051.8251.7351.75+0.47%14,093
Jun 12, 202651.4351.5251.3751.51+0.10%10,691
Jun 11, 202651.0451.4951.0451.46+1.09%18,443
Jun 10, 202651.0651.0650.8950.91-0.33%13,650
Jun 9, 202651.0551.1350.9251.07+0.56%13,933
Jun 8, 202650.9050.9050.7750.79-0.12%4,566
Jun 5, 202651.0651.0650.8050.85-1.02%5,778
Jun 4, 202651.4251.4351.3451.38+0.24%9,934
Jun 3, 202651.2451.3351.2351.25-0.40%10,724
Jun 2, 202651.4151.4551.4051.45+0.26%19,974
Jun 1, 202651.2551.3451.1751.32-0.55%20,738
May 29, 202651.5751.6751.5651.61+0.09%18,096
May 28, 202651.4351.5651.3451.56+0.38%14,722
May 27, 202651.3451.3851.3051.37+0.26%99,916
May 26, 202651.3851.3851.1351.23+0.22%648,623
May 22, 202651.2351.4151.0751.12+0.10%40,861
May 21, 202650.9051.1350.9051.07-0.04%21,059
May 20, 202650.8951.1450.8951.09+0.73%23,582
May 19, 202650.8651.0050.6650.72-0.53%39,712
May 18, 202651.1151.1150.8750.99+0.10%20,597
May 15, 202651.0651.0650.9450.94-0.75%26,872
May 14, 202651.4851.4851.3351.33-0.07%19,880
May 13, 202651.4251.4851.3551.36-0.12%72,159
May 12, 202651.4251.4351.3451.42-0.21%15,671
May 11, 202651.6351.6651.5251.53-0.38%254,700
May 8, 202651.8251.8251.6851.73+0.22%13,895
May 7, 202651.7951.7951.5951.62-0.06%38,023
May 6, 202651.5051.6651.5051.65+0.80%35,461
May 5, 202651.2051.3251.2051.24+0.33%42,075
May 4, 202651.2051.2550.9851.07-0.56%13,335
May 1, 202651.3351.4951.3251.36-0.31%48,452
Apr 30, 202651.3951.5551.3351.52+0.60%63,272
Apr 29, 202651.3751.3851.2151.21-0.59%93,159
Apr 28, 202651.4151.5551.4051.52-0.03%31,604
Apr 27, 202651.7051.7251.5051.53-0.35%41,998
Apr 24, 202651.6151.7651.6051.71+0.22%15,006
Apr 23, 202651.7651.8051.5151.60-0.46%24,380
Apr 22, 202651.9651.9651.8051.84+0.16%14,639
Apr 21, 202651.9752.1651.7351.76-0.53%23,277
Apr 20, 202652.1252.1251.9752.03-0.11%662,244
Apr 17, 202652.1652.2852.0452.09+0.71%65,981
Apr 16, 202651.7751.7951.6351.72-0.09%42,406
Apr 15, 202651.7151.8251.6451.77-0.17%21,164
Apr 14, 202651.8251.9351.8151.86+0.44%19,535
Apr 13, 202651.2651.6351.2651.63+0.61%31,396
Apr 10, 202651.3551.4751.2751.32+0.24%17,370
Apr 9, 202651.0451.3450.9851.20+0.31%24,439
Apr 8, 202651.1851.1850.9551.04+1.50%16,082
Apr 7, 202650.2650.2849.9750.28+0.09%32,486
Apr 6, 202650.2050.3250.2050.24+0.02%24,174
Apr 2, 202650.0550.5249.9950.23+0.00%129,551
Apr 1, 202650.2550.3450.1550.23+0.24%43,339
Mar 31, 202649.9050.1849.7550.11+1.21%60,389
Mar 30, 202649.7149.7249.4449.51-0.24%48,899
Mar 27, 202649.7149.8549.6349.63-0.56%24,851
Mar 26, 202650.1850.3449.9149.91-1.08%247,766
Mar 25, 202650.4050.4950.3050.45+0.62%21,770
Mar 24, 202650.0750.2150.0250.14-0.49%24,181
Mar 23, 202650.1950.8150.1950.38+0.96%44,067
Mar 20, 202650.3250.3249.8849.91-1.26%19,906
Mar 19, 202650.1150.5950.1050.54+0.27%56,625
Mar 18, 202650.6050.6050.4150.41-0.52%17,222
Mar 17, 202650.6950.9050.6250.67+0.30%887,536
Mar 16, 202650.4650.7750.4250.52+0.43%35,521
Mar 13, 202650.5250.5450.2550.30-0.31%65,691
Mar 12, 202650.7250.7550.4050.46-0.74%81,901
Mar 11, 202651.1051.2550.8150.84-0.40%122,863
Mar 10, 202651.0251.2851.0251.04+0.41%22,926
Mar 9, 202650.3950.8450.3950.83+0.10%34,379
Mar 6, 202650.5850.8750.5550.78-0.54%14,000
Mar 5, 202651.2351.2350.8951.05-0.71%12,857
Mar 4, 202651.3151.4451.3151.42+0.50%5,898
Mar 3, 202651.0051.2350.7851.16-1.04%18,079
Mar 2, 202651.7051.7251.5151.70-1.15%10,958
Feb 27, 202652.2752.3152.2252.30-0.09%25,592
Feb 26, 202652.4752.4752.2152.35-0.12%27,950
Feb 25, 202652.3452.5152.3152.42+0.34%45,243
Feb 24, 202652.2552.3052.1452.24+0.06%39,307
Feb 23, 202652.2252.5052.2052.21-0.02%21,179
Feb 20, 202652.1152.2452.1152.22+0.09%18,585
Feb 19, 202652.2452.3652.0452.18-0.07%81,000
Feb 18, 202652.2452.3052.2052.21-0.16%8,576
Feb 17, 202652.2252.3652.1952.30+0.08%32,443
Feb 13, 202652.3452.3452.2252.26+0.12%47,908
Feb 12, 202652.1852.2552.1752.19+0.20%23,971
Feb 11, 202652.0152.1151.9752.09+0.16%15,034
Feb 10, 202651.9852.0851.9852.01+0.12%10,204
Feb 9, 202651.8252.0051.8251.95+0.30%8,253
Feb 6, 202651.7251.8151.6651.79+0.49%28,128
Feb 5, 202651.5851.6151.5451.54-0.04%6,567
Feb 4, 202651.6651.6651.5351.56-0.16%11,986
Feb 3, 202651.6851.6851.5651.64+0.18%9,599
Feb 2, 202651.5351.6151.5251.55-0.42%15,936
Jan 30, 202651.9751.9751.7551.76-0.51%20,207
Jan 29, 202651.9752.0251.7852.02+0.19%8,856
Jan 28, 202651.9551.9551.8251.92-0.19%10,834
Jan 27, 202651.8352.0251.8352.02+0.55%70,904
Jan 26, 202651.7451.8251.7351.73+0.09%156,294
Jan 23, 202651.5051.7251.4851.69+0.37%19,528
Jan 22, 202651.3951.5251.2551.50+0.43%19,957
Jan 21, 202651.0851.2851.0851.28+0.85%6,139
Jan 20, 202650.7850.9050.7850.85-0.26%9,859
Jan 16, 202651.0651.0750.9850.98-0.07%9,672
Jan 15, 202651.0151.0750.9251.02+0.05%75,392
Jan 14, 202650.9251.0050.9250.99+0.17%20,819
Jan 13, 202650.9450.9450.8650.90-0.01%14,068
Jan 12, 202650.8851.0050.8850.91-0.02%14,716
Jan 9, 202650.8650.9450.8250.92+0.22%34,929
Jan 8, 202650.9050.9050.7850.81-0.19%133,329
Jan 7, 202651.0451.0450.9150.91-0.22%32,852
Jan 6, 202651.0251.0350.9551.02+0.28%27,209
Jan 5, 202651.0751.0750.7750.88+0.29%29,813
Jan 2, 202650.6950.7650.6550.73+0.19%12,574
Dec 31, 202550.7350.7550.6350.63-0.10%24,011
Dec 30, 202550.7050.7150.6550.68+0.12%9,968
Dec 29, 202550.6450.6450.5950.62-0.73%2,330
Dec 26, 202551.0451.0550.9650.99-0.06%5,165
Dec 24, 202550.9451.0350.9451.02+0.25%1,848
Dec 23, 202550.7550.9050.7550.89+0.48%23,917
Dec 22, 202550.7450.7750.6550.65-0.06%19,972
Dec 19, 202550.7450.7450.6850.68-0.01%3,860
Dec 18, 202550.6550.7550.6550.68+0.23%4,427
Dec 17, 202550.6550.6550.5650.56-0.31%14,059
Dec 16, 202550.6950.7350.6350.72+0.12%15,852
Dec 15, 202550.7050.7350.6350.66+0.10%8,673
Dec 12, 202550.6150.6750.5650.61-0.05%10,635
Dec 11, 202550.6350.7050.6250.63+0.17%10,719
Dec 10, 202550.4350.5550.4250.55+0.23%4,832
Dec 9, 202550.6650.6650.3850.43-0.03%11,929
Dec 8, 202550.6550.6550.4450.45-0.34%5,878
Dec 5, 202550.8050.8350.6150.62-0.27%10,454
Dec 4, 202550.8150.8150.7350.75-0.17%3,933
Dec 3, 202550.8350.8550.7850.84+0.38%4,945
Dec 2, 202550.5250.6450.5050.64+0.12%21,013
Dec 1, 202550.7550.7550.4250.58-0.02%98,121
Nov 28, 202550.6450.6450.5550.59-0.44%4,681
Nov 26, 202550.6750.8550.6750.81+0.11%10,743
Nov 25, 202550.6150.7650.5650.76+0.40%41,232
Nov 24, 202550.8750.8750.5050.56+0.17%10,456
Nov 21, 202550.3850.5450.3550.47+0.03%21,451
Nov 20, 202550.6750.6850.4350.46-0.19%26,656
Nov 19, 202550.5750.6550.5250.55+0.05%41,075
Nov 18, 202550.5250.5750.4550.52+0.09%11,251
Nov 17, 202550.6250.6250.4750.48-0.17%6,499
Nov 14, 202550.5850.6350.5550.57-0.02%103,987
Nov 13, 202550.7250.7250.5450.58-0.19%5,021
Nov 12, 202550.7050.7050.5150.67+0.30%25,874
Nov 11, 202550.4450.5350.4250.52+0.13%20,792
Nov 10, 202550.3550.4650.3350.46+0.44%6,598
Nov 7, 202550.0250.2550.0250.24+0.23%13,805
Nov 6, 202550.1450.2050.0750.12+0.31%17,363
Nov 5, 202549.9049.9949.9049.97+0.14%6,335
Nov 4, 202549.9650.0049.8649.90-0.22%10,995
Nov 3, 202550.0350.0750.0050.00-0.61%16,650
Oct 31, 202550.3750.3750.2750.31+0.21%17,703
Oct 30, 202550.2550.3150.1950.21-0.32%38,998

Daily open, high, low, close and volume for VanEck Emerging Markets Bond ETF (EMBX). Showing 250 trading days. Unadjusted prices.