Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia · Delayed Price · Currency is AUD 10.79
+0.04 (0.37%)
At close: Aug 13, 2025, 4:00 PM AEST
ASX:EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.77 | 10.79 | 10.75 | 10.79 | - | 0.37% | 19,960 |
| Aug 12, 2025 | 10.75 | 10.78 | 10.73 | 10.75 | - | -0.09% | 23,729 |
| Aug 11, 2025 | 10.77 | 10.77 | 10.73 | 10.76 | - | 0.28% | 32,801 |
| Aug 8, 2025 | 10.71 | 10.74 | 10.70 | 10.73 | - | 0.28% | 41,380 |
| Aug 7, 2025 | 10.70 | 10.73 | 10.69 | 10.70 | - | 0.19% | 23,748 |
| Aug 6, 2025 | 10.71 | 10.73 | 10.68 | 10.68 | - | -0.37% | 36,324 |
| Aug 5, 2025 | 10.73 | 10.73 | 10.68 | 10.72 | - | 0.85% | 69,092 |
| Aug 4, 2025 | 10.71 | 10.71 | 10.63 | 10.63 | - | -0.28% | 41,358 |
| Aug 1, 2025 | 10.68 | 10.68 | 10.64 | 10.66 | - | -0.19% | 15,797 |
| Jul 31, 2025 | 10.71 | 10.75 | 10.68 | 10.68 | - | 0.09% | 20,718 |
| Jul 30, 2025 | 10.68 | 10.70 | 10.67 | 10.67 | - | 0.19% | 38,332 |
| Jul 29, 2025 | 10.66 | 10.70 | 10.63 | 10.65 | - | 0.19% | 124,622 |
| Jul 28, 2025 | 10.67 | 10.67 | 10.62 | 10.63 | - | -0.19% | 32,487 |
| Jul 25, 2025 | 10.62 | 10.66 | 10.62 | 10.65 | - | 0.38% | 100,845 |
| Jul 24, 2025 | 10.62 | 10.63 | 10.60 | 10.61 | - | -0.19% | 42,384 |
| Jul 23, 2025 | 10.65 | 10.65 | 10.62 | 10.63 | - | 0.09% | 99,597 |
| Jul 22, 2025 | 10.66 | 10.67 | 10.62 | 10.62 | - | -0.28% | 127,327 |
| Jul 21, 2025 | 10.63 | 10.66 | 10.62 | 10.65 | - | -0.19% | 43,914 |
| Jul 18, 2025 | 10.68 | 10.68 | 10.63 | 10.67 | - | 0.19% | 45,252 |
| Jul 17, 2025 | 10.63 | 10.66 | 10.60 | 10.65 | - | 0.38% | 35,222 |
| Jul 16, 2025 | 10.62 | 10.66 | 10.61 | 10.61 | - | -0.09% | 70,457 |
| Jul 15, 2025 | 10.62 | 10.63 | 10.58 | 10.62 | - | 0.38% | 54,320 |
| Jul 14, 2025 | 10.60 | 10.62 | 10.57 | 10.58 | - | -0.19% | 27,687 |
| Jul 11, 2025 | 10.62 | 10.62 | 10.60 | 10.60 | - | -0.38% | 39,528 |
| Jul 10, 2025 | 10.62 | 10.65 | 10.62 | 10.64 | - | 0.28% | 32,506 |
| Jul 9, 2025 | 10.65 | 10.68 | 10.60 | 10.61 | - | -0.28% | 38,381 |
| Jul 8, 2025 | 10.66 | 10.70 | 10.64 | 10.64 | - | -0.84% | 104,507 |
| Jul 7, 2025 | 10.65 | 10.73 | 10.65 | 10.73 | - | 0.94% | 37,905 |
| Jul 4, 2025 | 10.62 | 10.67 | 10.62 | 10.63 | - | - | 85,043 |
| Jul 3, 2025 | 10.63 | 10.64 | 10.59 | 10.63 | - | - | 34,329 |
| Jul 2, 2025 | 10.58 | 10.63 | 10.58 | 10.63 | - | 0.47% | 156,702 |
| Jul 1, 2025 | 10.59 | 10.63 | 10.57 | 10.58 | - | - | 39,917 |
| Jun 30, 2025 | 10.65 | 10.66 | 10.58 | 10.58 | - | 0.28% | 55,078 |
| Jun 27, 2025 | 10.67 | 10.67 | 10.55 | 10.55 | - | -0.94% | 120,238 |
| Jun 26, 2025 | 10.65 | 10.66 | 10.63 | 10.65 | - | 0.09% | 9,633 |
| Jun 25, 2025 | 10.69 | 10.69 | 10.64 | 10.64 | - | 0.19% | 21,984 |
| Jun 24, 2025 | 10.65 | 10.65 | 10.60 | 10.62 | - | -0.28% | 77,454 |
| Jun 23, 2025 | 10.60 | 10.65 | 10.57 | 10.65 | - | 1.14% | 19,121 |
| Jun 20, 2025 | 10.54 | 10.59 | 10.53 | 10.53 | - | 0.10% | 33,244 |
| Jun 19, 2025 | 10.54 | 10.56 | 10.52 | 10.52 | - | - | 8,420 |
| Jun 18, 2025 | 10.59 | 10.59 | 10.52 | 10.52 | - | -0.09% | 15,082 |
| Jun 17, 2025 | 10.58 | 10.59 | 10.52 | 10.53 | - | -0.57% | 46,581 |
| Jun 16, 2025 | 10.57 | 10.60 | 10.54 | 10.59 | - | -0.19% | 26,616 |
| Jun 13, 2025 | 10.57 | 10.61 | 10.57 | 10.61 | - | 0.66% | 26,160 |
| Jun 12, 2025 | 10.50 | 10.58 | 10.50 | 10.54 | - | 0.57% | 23,278 |
| Jun 11, 2025 | 10.48 | 10.50 | 10.45 | 10.48 | - | - | 46,948 |
| Jun 10, 2025 | 10.41 | 10.48 | 10.41 | 10.48 | - | 0.48% | 20,367 |
| Jun 6, 2025 | 10.42 | 10.43 | 10.40 | 10.43 | - | 0.10% | 56,577 |
| Jun 5, 2025 | 10.43 | 10.43 | 10.40 | 10.42 | - | -0.10% | 36,555 |
| Jun 4, 2025 | 10.42 | 10.43 | 10.39 | 10.43 | - | 0.29% | 54,877 |