Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia · Delayed Price · Currency is AUD 11.03
+0.02 (0.18%)
Last updated: Jan 27, 2026, 10:41 AM AEST
ASX:EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 11.05 | 11.06 | 11.00 | 11.04 | 11.04 | 0.27% | 18,602 |
| Jan 23, 2026 | 10.98 | 11.02 | 10.97 | 11.01 | 11.01 | 0.09% | 38,718 |
| Jan 22, 2026 | 11.03 | 11.06 | 10.97 | 11.00 | 11.00 | 0.36% | 16,223 |
| Jan 21, 2026 | 10.95 | 11.01 | 10.95 | 10.96 | 10.96 | -0.36% | 27,336 |
| Jan 20, 2026 | 11.00 | 11.04 | 10.96 | 11.00 | 11.00 | -0.09% | 73,290 |
| Jan 19, 2026 | 11.05 | 11.07 | 11.01 | 11.01 | 11.01 | -0.27% | 29,309 |
| Jan 16, 2026 | 11.05 | 11.05 | 11.02 | 11.04 | 11.04 | 0.09% | 17,898 |
| Jan 15, 2026 | 11.05 | 11.05 | 11.01 | 11.03 | 11.03 | - | 6,881 |
| Jan 14, 2026 | 10.99 | 11.04 | 10.99 | 11.03 | 11.03 | 0.36% | 26,101 |
| Jan 13, 2026 | 11.03 | 11.04 | 10.99 | 10.99 | 10.99 | -0.36% | 19,770 |
| Jan 12, 2026 | 11.03 | 11.04 | 11.00 | 11.03 | 11.03 | 0.27% | 35,428 |
| Jan 9, 2026 | 10.99 | 11.03 | 10.99 | 11.00 | 11.00 | -0.09% | 40,236 |
| Jan 8, 2026 | 11.00 | 11.01 | 10.97 | 11.01 | 11.01 | 0.55% | 15,190 |
| Jan 7, 2026 | 11.00 | 11.02 | 10.95 | 10.95 | 10.95 | -0.18% | 16,230 |
| Jan 6, 2026 | 10.98 | 11.01 | 10.97 | 10.97 | 10.97 | - | 21,487 |
| Jan 5, 2026 | 10.99 | 11.00 | 10.96 | 10.97 | 10.97 | -0.18% | 20,057 |
| Jan 2, 2026 | 11.01 | 11.01 | 10.94 | 10.99 | 10.99 | -0.18% | 7,824 |
| Dec 31, 2025 | 11.08 | 11.08 | 10.96 | 11.01 | 10.96 | - | 12,862 |
| Dec 30, 2025 | 11.01 | 11.03 | 11.00 | 11.01 | 10.96 | - | 34,683 |
| Dec 29, 2025 | 11.02 | 11.02 | 10.97 | 11.01 | 10.96 | -0.09% | 25,341 |
| Dec 24, 2025 | 11.00 | 11.02 | 10.96 | 11.02 | 10.96 | 0.09% | 12,283 |
| Dec 23, 2025 | 11.00 | 11.02 | 10.98 | 11.01 | 10.96 | 0.18% | 41,177 |
| Dec 22, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | 10.94 | -0.36% | 47,207 |
| Dec 19, 2025 | 11.01 | 11.05 | 11.00 | 11.03 | 10.97 | - | 35,254 |
| Dec 18, 2025 | 11.03 | 11.04 | 10.99 | 11.03 | 10.97 | - | 94,100 |
| Dec 17, 2025 | 11.03 | 11.04 | 10.99 | 11.03 | 10.97 | 0.64% | 30,643 |
| Dec 16, 2025 | 11.01 | 11.02 | 10.96 | 10.96 | 10.91 | -0.45% | 26,780 |
| Dec 15, 2025 | 11.00 | 11.01 | 10.96 | 11.01 | 10.96 | 0.46% | 19,509 |
| Dec 12, 2025 | 10.97 | 10.98 | 10.93 | 10.96 | 10.91 | 0.37% | 74,199 |
| Dec 11, 2025 | 10.99 | 10.99 | 10.88 | 10.92 | 10.87 | -0.73% | 127,096 |
| Dec 10, 2025 | 10.97 | 11.00 | 10.94 | 11.00 | 10.95 | - | 89,934 |
| Dec 9, 2025 | 11.01 | 11.03 | 10.96 | 11.00 | 10.95 | -0.27% | 278,358 |
| Dec 8, 2025 | 11.04 | 11.05 | 10.99 | 11.03 | 10.97 | -0.36% | 55,394 |
| Dec 5, 2025 | 11.04 | 11.07 | 11.04 | 11.07 | 11.01 | 0.27% | 20,569 |
| Dec 4, 2025 | 10.99 | 11.05 | 10.99 | 11.04 | 10.98 | 0.45% | 99,102 |
| Dec 3, 2025 | 11.01 | 11.04 | 10.99 | 10.99 | 10.94 | -0.09% | 65,644 |
| Dec 2, 2025 | 11.03 | 11.04 | 11.00 | 11.00 | 10.95 | -0.36% | 91,959 |
| Dec 1, 2025 | 11.04 | 11.05 | 11.01 | 11.04 | 10.98 | -0.45% | 36,685 |
| Nov 28, 2025 | 11.08 | 11.09 | 11.01 | 11.09 | 10.98 | 0.09% | 48,219 |
| Nov 27, 2025 | 11.06 | 11.11 | 11.06 | 11.08 | 10.97 | - | 248,945 |
| Nov 26, 2025 | 11.09 | 11.11 | 11.06 | 11.08 | 10.97 | -0.09% | 484,014 |
| Nov 25, 2025 | 11.11 | 11.11 | 11.07 | 11.09 | 10.98 | 0.45% | 97,287 |
| Nov 24, 2025 | 11.08 | 11.08 | 11.04 | 11.04 | 10.93 | -0.72% | 79,526 |
| Nov 21, 2025 | 11.11 | 11.14 | 11.09 | 11.12 | 11.01 | 0.09% | 26,175 |
| Nov 20, 2025 | 11.06 | 11.15 | 11.05 | 11.11 | 11.00 | 0.54% | 101,498 |
| Nov 19, 2025 | 11.06 | 11.08 | 11.03 | 11.05 | 10.94 | - | 62,146 |
| Nov 18, 2025 | 11.10 | 11.10 | 11.03 | 11.05 | 10.94 | -0.27% | 83,028 |
| Nov 17, 2025 | 11.04 | 11.08 | 11.04 | 11.08 | 10.97 | 0.18% | 83,476 |
| Nov 14, 2025 | 10.99 | 11.06 | 10.97 | 11.06 | 10.95 | 0.18% | 55,352 |
| Nov 13, 2025 | 11.02 | 11.05 | 11.01 | 11.04 | 10.93 | - | 46,151 |