VanEck Emerging Markets Bond ETF (EMBX)
NYSEARCA: EMBX · Real-Time Price · USD
52.19
+0.10 (0.20%)
At close: Feb 12, 2026, 4:00 PM EST
52.19
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST
EMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 52.18 | 52.25 | 52.17 | 52.19 | 52.19 | 0.20% | 23,971 |
| Feb 11, 2026 | 52.01 | 52.11 | 51.97 | 52.09 | 52.09 | 0.16% | 15,034 |
| Feb 10, 2026 | 51.98 | 52.08 | 51.98 | 52.01 | 52.01 | 0.12% | 10,204 |
| Feb 9, 2026 | 51.82 | 52.00 | 51.82 | 51.95 | 51.95 | 0.30% | 8,253 |
| Feb 6, 2026 | 51.72 | 51.81 | 51.66 | 51.79 | 51.79 | 0.49% | 28,128 |
| Feb 5, 2026 | 51.58 | 51.61 | 51.54 | 51.54 | 51.54 | -0.04% | 6,567 |
| Feb 4, 2026 | 51.66 | 51.66 | 51.53 | 51.56 | 51.56 | -0.16% | 11,986 |
| Feb 3, 2026 | 51.68 | 51.68 | 51.56 | 51.64 | 51.64 | 0.18% | 9,599 |
| Feb 2, 2026 | 51.53 | 51.61 | 51.52 | 51.55 | 51.55 | -0.42% | 15,936 |
| Jan 30, 2026 | 51.97 | 51.97 | 51.75 | 51.76 | 51.55 | -0.51% | 20,207 |
| Jan 29, 2026 | 51.97 | 52.02 | 51.78 | 52.02 | 51.81 | 0.19% | 8,856 |
| Jan 28, 2026 | 51.95 | 51.95 | 51.82 | 51.92 | 51.71 | -0.19% | 10,834 |
| Jan 27, 2026 | 51.83 | 52.02 | 51.83 | 52.02 | 51.81 | 0.55% | 70,904 |
| Jan 26, 2026 | 51.75 | 51.82 | 51.74 | 51.74 | 51.53 | 0.09% | 156,294 |
| Jan 23, 2026 | 51.50 | 51.72 | 51.48 | 51.69 | 51.48 | 0.37% | 19,528 |
| Jan 22, 2026 | 51.39 | 51.52 | 51.25 | 51.50 | 51.29 | 0.43% | 19,957 |
| Jan 21, 2026 | 51.08 | 51.28 | 51.08 | 51.28 | 51.07 | 0.85% | 6,139 |
| Jan 20, 2026 | 50.78 | 50.90 | 50.78 | 50.85 | 50.64 | -0.26% | 9,859 |
| Jan 16, 2026 | 51.06 | 51.07 | 50.98 | 50.98 | 50.77 | -0.07% | 9,672 |
| Jan 15, 2026 | 51.01 | 51.07 | 50.92 | 51.02 | 50.81 | 0.05% | 75,392 |
| Jan 14, 2026 | 50.92 | 51.00 | 50.92 | 50.99 | 50.78 | 0.17% | 20,819 |
| Jan 13, 2026 | 50.94 | 50.94 | 50.86 | 50.90 | 50.70 | -0.01% | 14,068 |
| Jan 12, 2026 | 50.88 | 51.00 | 50.88 | 50.91 | 50.70 | -0.02% | 14,716 |
| Jan 9, 2026 | 50.86 | 50.94 | 50.82 | 50.92 | 50.71 | 0.22% | 34,929 |
| Jan 8, 2026 | 50.90 | 50.90 | 50.78 | 50.81 | 50.60 | -0.19% | 133,329 |
| Jan 7, 2026 | 51.04 | 51.04 | 50.91 | 50.91 | 50.70 | -0.22% | 32,852 |
| Jan 6, 2026 | 51.02 | 51.03 | 50.95 | 51.02 | 50.81 | 0.28% | 27,209 |
| Jan 5, 2026 | 51.07 | 51.07 | 50.77 | 50.88 | 50.67 | 0.29% | 29,813 |
| Jan 2, 2026 | 50.69 | 50.76 | 50.65 | 50.73 | 50.52 | 0.19% | 12,574 |
| Dec 31, 2025 | 50.73 | 50.75 | 50.63 | 50.63 | 50.42 | -0.10% | 24,011 |
| Dec 30, 2025 | 50.70 | 50.71 | 50.65 | 50.68 | 50.47 | 0.12% | 9,968 |
| Dec 29, 2025 | 50.64 | 50.64 | 50.59 | 50.62 | 50.41 | -0.73% | 2,330 |
| Dec 26, 2025 | 51.04 | 51.05 | 50.96 | 50.99 | 50.52 | -0.06% | 5,165 |
| Dec 24, 2025 | 50.94 | 51.03 | 50.94 | 51.02 | 50.54 | 0.25% | 1,848 |
| Dec 23, 2025 | 50.75 | 50.90 | 50.75 | 50.89 | 50.42 | 0.48% | 23,917 |
| Dec 22, 2025 | 50.74 | 50.77 | 50.65 | 50.65 | 50.18 | -0.06% | 19,972 |
| Dec 19, 2025 | 50.74 | 50.74 | 50.68 | 50.68 | 50.21 | -0.01% | 3,860 |
| Dec 18, 2025 | 50.65 | 50.75 | 50.65 | 50.68 | 50.21 | 0.23% | 4,427 |
| Dec 17, 2025 | 50.65 | 50.65 | 50.56 | 50.57 | 50.09 | -0.31% | 14,059 |
| Dec 16, 2025 | 50.69 | 50.73 | 50.63 | 50.72 | 50.25 | 0.12% | 15,852 |
| Dec 15, 2025 | 50.70 | 50.73 | 50.63 | 50.66 | 50.19 | 0.10% | 8,673 |
| Dec 12, 2025 | 50.61 | 50.67 | 50.56 | 50.61 | 50.13 | -0.05% | 10,635 |
| Dec 11, 2025 | 50.63 | 50.70 | 50.62 | 50.63 | 50.16 | 0.17% | 10,719 |
| Dec 10, 2025 | 50.43 | 50.55 | 50.43 | 50.55 | 50.08 | 0.23% | 4,832 |
| Dec 9, 2025 | 50.66 | 50.66 | 50.38 | 50.43 | 49.96 | -0.03% | 11,929 |
| Dec 8, 2025 | 50.65 | 50.65 | 50.44 | 50.45 | 49.98 | -0.34% | 5,878 |
| Dec 5, 2025 | 50.80 | 50.83 | 50.61 | 50.62 | 50.15 | -0.27% | 10,454 |
| Dec 4, 2025 | 50.81 | 50.81 | 50.73 | 50.75 | 50.28 | -0.17% | 3,933 |
| Dec 3, 2025 | 50.83 | 50.85 | 50.78 | 50.84 | 50.36 | 0.38% | 4,945 |
| Dec 2, 2025 | 50.52 | 50.64 | 50.50 | 50.64 | 50.17 | 0.12% | 21,013 |