Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia · Delayed Price · Currency is AUD 10.50
+0.05 (0.48%)
Last updated: Sep 23, 2026, 2:01 PM AEST
ASX:EBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.49 | 10.52 | 10.49 | 10.51 | - | 0.57% | 906 |
| Sep 22, 2026 | 10.50 | 10.52 | 10.45 | 10.45 | 10.45 | -0.38% | 32,214 |
| Sep 21, 2026 | 10.50 | 10.50 | 10.44 | 10.49 | 10.49 | 0.48% | 44,667 |
| Sep 18, 2026 | 10.51 | 10.51 | 10.44 | 10.44 | 10.44 | -0.57% | 45,451 |
| Sep 17, 2026 | 10.49 | 10.52 | 10.46 | 10.50 | 10.50 | 0.86% | 53,520 |
| Sep 16, 2026 | 10.41 | 10.46 | 10.41 | 10.41 | 10.41 | -0.48% | 40,189 |
| Sep 15, 2026 | 10.46 | 10.47 | 10.42 | 10.46 | 10.46 | - | 24,837 |
| Sep 14, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | -0.29% | 39,916 |
| Sep 11, 2026 | 10.48 | 10.54 | 10.45 | 10.49 | 10.49 | -0.38% | 22,143 |
| Sep 10, 2026 | 10.49 | 10.54 | 10.49 | 10.53 | 10.53 | 0.38% | 25,706 |
| Sep 9, 2026 | 10.49 | 10.56 | 10.49 | 10.49 | 10.49 | - | 64,706 |
| Sep 8, 2026 | 10.54 | 10.55 | 10.49 | 10.49 | 10.49 | -0.47% | 59,946 |
| Sep 7, 2026 | 10.51 | 10.56 | 10.51 | 10.54 | 10.54 | 0.29% | 26,242 |
| Sep 4, 2026 | 10.56 | 10.56 | 10.51 | 10.51 | 10.51 | -0.10% | 88,985 |
| Sep 3, 2026 | 10.18 | 10.55 | 10.18 | 10.52 | 10.52 | -0.38% | 48,539 |
| Sep 2, 2026 | 10.51 | 10.56 | 10.50 | 10.56 | 10.56 | 0.28% | 50,583 |
| Sep 1, 2026 | 10.52 | 10.57 | 10.52 | 10.53 | 10.53 | -0.71% | 35,066 |
| Aug 31, 2026 | 10.64 | 10.66 | 10.61 | 10.66 | 10.61 | 0.19% | 29,655 |
| Aug 28, 2026 | 10.67 | 10.67 | 10.62 | 10.64 | 10.59 | -0.47% | 25,643 |
| Aug 27, 2026 | 10.70 | 10.70 | 10.66 | 10.69 | 10.63 | 0.09% | 40,609 |
| Aug 26, 2026 | 10.70 | 10.70 | 10.63 | 10.68 | 10.62 | 0.38% | 68,726 |
| Aug 25, 2026 | 10.68 | 10.69 | 10.63 | 10.64 | 10.59 | - | 98,168 |
| Aug 24, 2026 | 10.66 | 10.67 | 10.63 | 10.64 | 10.59 | 0.09% | 48,758 |
| Aug 21, 2026 | 10.63 | 10.69 | 10.63 | 10.63 | 10.58 | -0.19% | 37,518 |
| Aug 20, 2026 | 10.70 | 10.72 | 10.65 | 10.65 | 10.60 | -0.09% | 113,570 |
| Aug 19, 2026 | 10.68 | 10.70 | 10.65 | 10.66 | 10.61 | 0.19% | 38,073 |
| Aug 18, 2026 | 10.66 | 10.69 | 10.64 | 10.64 | 10.59 | -0.47% | 81,837 |
| Aug 17, 2026 | 10.72 | 10.80 | 10.69 | 10.69 | 10.63 | -0.74% | 53,223 |
| Aug 14, 2026 | 10.71 | 10.77 | 10.71 | 10.77 | 10.71 | - | 21,923 |
| Aug 13, 2026 | 10.72 | 10.77 | 10.71 | 10.77 | 10.71 | 0.47% | 18,803 |
| Aug 12, 2026 | 10.70 | 10.72 | 10.67 | 10.72 | 10.66 | - | 51,027 |
| Aug 11, 2026 | 10.68 | 10.72 | 10.67 | 10.72 | 10.66 | 0.47% | 51,644 |
| Aug 10, 2026 | 10.70 | 10.71 | 10.67 | 10.67 | 10.61 | -0.37% | 54,040 |
| Aug 7, 2026 | 10.68 | 10.71 | 10.67 | 10.71 | 10.65 | - | 55,993 |
| Aug 6, 2026 | 10.70 | 10.71 | 10.66 | 10.71 | 10.65 | 0.28% | 50,996 |
| Aug 5, 2026 | 10.69 | 10.70 | 10.65 | 10.68 | 10.62 | 0.56% | 56,476 |
| Aug 4, 2026 | 10.67 | 10.67 | 10.62 | 10.62 | 10.57 | -0.47% | 123,854 |
| Aug 3, 2026 | 10.66 | 10.68 | 10.64 | 10.67 | 10.61 | -0.14% | 66,677 |
| Jul 31, 2026 | 10.75 | 10.75 | 10.66 | 10.74 | 10.63 | 0.28% | 28,961 |
| Jul 30, 2026 | 10.72 | 10.74 | 10.69 | 10.71 | 10.60 | 0.09% | 53,977 |
| Jul 29, 2026 | 10.72 | 10.74 | 10.69 | 10.70 | 10.59 | 0.19% | 54,777 |
| Jul 28, 2026 | 10.67 | 10.72 | 10.66 | 10.68 | 10.57 | 0.19% | 66,471 |
| Jul 27, 2026 | 10.70 | 10.71 | 10.65 | 10.66 | 10.55 | 0.38% | 75,216 |
| Jul 24, 2026 | 10.68 | 10.68 | 10.62 | 10.62 | 10.51 | -0.47% | 79,939 |
| Jul 23, 2026 | 10.72 | 10.73 | 10.67 | 10.67 | 10.56 | -0.47% | 43,743 |
| Jul 22, 2026 | 10.73 | 10.74 | 10.72 | 10.72 | 10.61 | - | 79,892 |
| Jul 21, 2026 | 10.73 | 10.75 | 10.70 | 10.72 | 10.61 | 0.28% | 43,936 |
| Jul 20, 2026 | 10.74 | 10.75 | 10.69 | 10.69 | 10.58 | -0.37% | 81,042 |
| Jul 17, 2026 | 10.77 | 10.77 | 10.73 | 10.73 | 10.62 | -0.37% | 53,676 |
| Jul 16, 2026 | 10.74 | 10.78 | 10.72 | 10.77 | 10.66 | 0.47% | 75,451 |