Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia · Delayed Price · Currency is AUD 10.93
-0.05 (-0.46%)
At close: Feb 27, 2026
ASX:EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | -0.46% | 23,292 |
| Feb 26, 2026 | 10.97 | 10.98 | 10.94 | 10.98 | 10.98 | 0.18% | 23,877 |
| Feb 25, 2026 | 10.98 | 11.02 | 10.94 | 10.96 | 10.96 | 0.09% | 32,187 |
| Feb 24, 2026 | 10.92 | 11.00 | 10.92 | 10.95 | 10.95 | -0.18% | 42,477 |
| Feb 23, 2026 | 10.92 | 10.98 | 10.91 | 10.97 | 10.97 | -0.36% | 23,730 |
| Feb 20, 2026 | 11.00 | 11.01 | 10.95 | 11.01 | 11.01 | 0.09% | 57,893 |
| Feb 19, 2026 | 11.02 | 11.03 | 10.98 | 11.00 | 11.00 | -0.09% | 39,152 |
| Feb 18, 2026 | 10.99 | 11.01 | 10.97 | 11.01 | 11.01 | 0.09% | 21,657 |
| Feb 17, 2026 | 11.01 | 11.03 | 10.96 | 11.00 | 11.00 | 0.18% | 98,397 |
| Feb 16, 2026 | 10.92 | 10.99 | 10.92 | 10.98 | 10.98 | 0.55% | 42,968 |
| Feb 13, 2026 | 10.92 | 10.97 | 10.91 | 10.92 | 10.92 | -0.09% | 42,377 |
| Feb 12, 2026 | 10.90 | 10.93 | 10.87 | 10.93 | 10.93 | - | 33,676 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.90 | 10.93 | 10.93 | 0.28% | 34,089 |
| Feb 10, 2026 | 10.90 | 10.93 | 10.86 | 10.90 | 10.90 | - | 16,724 |
| Feb 9, 2026 | 10.94 | 10.94 | 10.88 | 10.90 | 10.90 | -0.18% | 19,220 |
| Feb 6, 2026 | 10.93 | 10.98 | 10.92 | 10.92 | 10.92 | -0.18% | 16,460 |
| Feb 5, 2026 | 10.87 | 10.94 | 10.83 | 10.94 | 10.94 | 0.37% | 44,277 |
| Feb 4, 2026 | 10.91 | 10.91 | 10.85 | 10.90 | 10.90 | -0.27% | 132,859 |
| Feb 3, 2026 | 10.96 | 10.97 | 10.90 | 10.93 | 10.93 | 0.37% | 91,159 |
| Feb 2, 2026 | 11.00 | 11.00 | 10.89 | 10.89 | 10.89 | -0.46% | 35,651 |
| Jan 30, 2026 | 10.94 | 11.00 | 10.94 | 10.94 | 10.89 | - | 52,707 |
| Jan 29, 2026 | 10.99 | 10.99 | 10.94 | 10.94 | 10.89 | -0.73% | 28,686 |
| Jan 28, 2026 | 10.97 | 11.03 | 10.95 | 11.02 | 10.96 | -0.18% | 37,523 |
| Jan 27, 2026 | 11.05 | 11.06 | 11.00 | 11.04 | 10.98 | 0.27% | 18,602 |
| Jan 23, 2026 | 10.98 | 11.02 | 10.97 | 11.01 | 10.95 | 0.09% | 38,718 |
| Jan 22, 2026 | 11.03 | 11.06 | 10.97 | 11.00 | 10.94 | 0.36% | 16,223 |
| Jan 21, 2026 | 10.95 | 11.01 | 10.95 | 10.96 | 10.90 | -0.36% | 27,336 |
| Jan 20, 2026 | 11.00 | 11.04 | 10.96 | 11.00 | 10.94 | -0.09% | 73,290 |
| Jan 19, 2026 | 11.05 | 11.07 | 11.01 | 11.01 | 10.95 | -0.27% | 29,309 |
| Jan 16, 2026 | 11.05 | 11.05 | 11.02 | 11.04 | 10.98 | 0.09% | 17,898 |
| Jan 15, 2026 | 11.05 | 11.05 | 11.01 | 11.03 | 10.97 | - | 6,881 |
| Jan 14, 2026 | 10.99 | 11.04 | 10.99 | 11.03 | 10.97 | 0.36% | 26,101 |
| Jan 13, 2026 | 11.03 | 11.04 | 10.99 | 10.99 | 10.93 | -0.36% | 19,770 |
| Jan 12, 2026 | 11.03 | 11.04 | 11.00 | 11.03 | 10.97 | 0.27% | 35,428 |
| Jan 9, 2026 | 10.99 | 11.03 | 10.99 | 11.00 | 10.94 | -0.09% | 40,236 |
| Jan 8, 2026 | 11.00 | 11.01 | 10.97 | 11.01 | 10.95 | 0.55% | 15,190 |
| Jan 7, 2026 | 11.00 | 11.02 | 10.95 | 10.95 | 10.89 | -0.18% | 16,230 |
| Jan 6, 2026 | 10.98 | 11.01 | 10.97 | 10.97 | 10.91 | - | 21,487 |
| Jan 5, 2026 | 10.99 | 11.00 | 10.96 | 10.97 | 10.91 | -0.18% | 20,057 |
| Jan 2, 2026 | 11.01 | 11.01 | 10.94 | 10.99 | 10.93 | -0.18% | 7,824 |
| Dec 31, 2025 | 11.08 | 11.08 | 10.96 | 11.01 | 10.90 | - | 12,862 |
| Dec 30, 2025 | 11.01 | 11.03 | 11.00 | 11.01 | 10.90 | - | 34,683 |
| Dec 29, 2025 | 11.02 | 11.02 | 10.97 | 11.01 | 10.90 | -0.09% | 25,341 |
| Dec 24, 2025 | 11.00 | 11.02 | 10.96 | 11.02 | 10.91 | 0.09% | 12,283 |
| Dec 23, 2025 | 11.00 | 11.02 | 10.98 | 11.01 | 10.90 | 0.18% | 41,177 |
| Dec 22, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | 10.88 | -0.36% | 47,207 |
| Dec 19, 2025 | 11.01 | 11.05 | 11.00 | 11.03 | 10.92 | - | 35,254 |
| Dec 18, 2025 | 11.03 | 11.04 | 10.99 | 11.03 | 10.92 | - | 94,100 |
| Dec 17, 2025 | 11.03 | 11.04 | 10.99 | 11.03 | 10.92 | 0.64% | 30,643 |
| Dec 16, 2025 | 11.01 | 11.02 | 10.96 | 10.96 | 10.85 | -0.45% | 26,780 |