Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia · Delayed Price · Currency is AUD 10.81
+0.07 (0.65%)
Last updated: Apr 21, 2026, 3:10 PM AEST
ASX:EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.74 | 10.81 | 10.74 | 10.81 | 10.81 | 0.65% | 26,593 |
| Apr 20, 2026 | 10.79 | 10.79 | 10.73 | 10.74 | 10.74 | -0.09% | 38,518 |
| Apr 17, 2026 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 0.37% | 28,373 |
| Apr 16, 2026 | 10.79 | 10.79 | 10.69 | 10.71 | 10.71 | -0.37% | 75,616 |
| Apr 15, 2026 | 10.77 | 10.80 | 10.75 | 10.75 | 10.75 | 0.19% | 44,506 |
| Apr 14, 2026 | 10.72 | 10.77 | 10.72 | 10.73 | 10.73 | 0.19% | 25,795 |
| Apr 13, 2026 | 10.69 | 10.72 | 10.66 | 10.71 | 10.71 | 0.19% | 38,234 |
| Apr 10, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 0.38% | 26,076 |
| Apr 9, 2026 | 10.68 | 10.68 | 10.64 | 10.65 | 10.65 | -0.09% | 24,757 |
| Apr 8, 2026 | 10.60 | 10.66 | 10.57 | 10.66 | 10.66 | 0.76% | 23,295 |
| Apr 7, 2026 | 10.65 | 10.65 | 10.58 | 10.58 | 10.58 | -0.47% | 39,573 |
| Apr 2, 2026 | 10.60 | 10.64 | 10.55 | 10.63 | 10.63 | 0.38% | 144,367 |
| Apr 1, 2026 | 10.52 | 10.59 | 10.52 | 10.59 | 10.59 | 0.19% | 51,258 |
| Mar 31, 2026 | 10.61 | 10.62 | 10.56 | 10.57 | 10.52 | -0.28% | 43,149 |
| Mar 30, 2026 | 10.63 | 10.65 | 10.60 | 10.60 | 10.54 | -0.84% | 21,100 |
| Mar 27, 2026 | 10.64 | 10.69 | 10.64 | 10.69 | 10.63 | 0.47% | 37,156 |
| Mar 26, 2026 | 10.70 | 10.71 | 10.63 | 10.64 | 10.58 | -0.19% | 118,217 |
| Mar 25, 2026 | 10.64 | 10.67 | 10.61 | 10.66 | 10.60 | 0.85% | 84,422 |
| Mar 24, 2026 | 10.60 | 10.63 | 10.51 | 10.57 | 10.52 | -0.09% | 50,164 |
| Mar 23, 2026 | 10.54 | 10.59 | 10.51 | 10.58 | 10.52 | 0.38% | 67,778 |
| Mar 20, 2026 | 10.63 | 10.63 | 10.51 | 10.54 | 10.49 | -0.85% | 29,116 |
| Mar 19, 2026 | 10.63 | 10.64 | 10.50 | 10.63 | 10.57 | -0.09% | 22,880 |
| Mar 18, 2026 | 10.64 | 10.64 | 10.61 | 10.64 | 10.58 | 0.28% | 126,805 |
| Mar 17, 2026 | 10.59 | 10.62 | 10.57 | 10.61 | 10.55 | -0.09% | 29,126 |
| Mar 16, 2026 | 10.63 | 10.65 | 10.57 | 10.62 | 10.56 | 0.38% | 53,528 |
| Mar 13, 2026 | 10.56 | 10.64 | 10.56 | 10.58 | 10.52 | 0.09% | 49,012 |
| Mar 12, 2026 | 10.63 | 10.63 | 10.56 | 10.57 | 10.52 | -0.66% | 37,382 |
| Mar 11, 2026 | 10.65 | 10.71 | 10.62 | 10.64 | 10.58 | -0.09% | 267,934 |
| Mar 10, 2026 | 10.65 | 10.67 | 10.61 | 10.65 | 10.59 | 0.66% | 44,816 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.58 | 10.58 | 10.52 | -1.58% | 31,938 |
| Mar 6, 2026 | 10.80 | 10.80 | 10.74 | 10.75 | 10.69 | -0.46% | 30,818 |
| Mar 5, 2026 | 10.75 | 10.80 | 10.72 | 10.80 | 10.74 | 0.93% | 20,246 |
| Mar 4, 2026 | 10.75 | 10.79 | 10.68 | 10.70 | 10.64 | -0.47% | 25,518 |
| Mar 3, 2026 | 10.84 | 10.84 | 10.75 | 10.75 | 10.69 | -1.38% | 24,682 |
| Mar 2, 2026 | 10.93 | 10.93 | 10.86 | 10.90 | 10.84 | -0.27% | 26,229 |
| Feb 27, 2026 | 10.98 | 10.98 | 10.93 | 10.93 | 10.82 | -0.46% | 23,292 |
| Feb 26, 2026 | 10.97 | 10.98 | 10.94 | 10.98 | 10.87 | 0.18% | 23,877 |
| Feb 25, 2026 | 10.98 | 11.02 | 10.94 | 10.96 | 10.85 | 0.09% | 32,187 |
| Feb 24, 2026 | 10.92 | 11.00 | 10.92 | 10.95 | 10.84 | -0.18% | 42,477 |
| Feb 23, 2026 | 10.92 | 10.98 | 10.91 | 10.97 | 10.86 | -0.36% | 23,730 |
| Feb 20, 2026 | 11.00 | 11.01 | 10.95 | 11.01 | 10.90 | 0.09% | 57,893 |
| Feb 19, 2026 | 11.02 | 11.03 | 10.98 | 11.00 | 10.89 | -0.09% | 39,152 |
| Feb 18, 2026 | 10.99 | 11.01 | 10.97 | 11.01 | 10.90 | 0.09% | 21,657 |
| Feb 17, 2026 | 11.01 | 11.03 | 10.96 | 11.00 | 10.89 | 0.18% | 98,397 |
| Feb 16, 2026 | 10.92 | 10.99 | 10.92 | 10.98 | 10.87 | 0.55% | 42,968 |
| Feb 13, 2026 | 10.92 | 10.97 | 10.91 | 10.92 | 10.81 | -0.09% | 42,377 |
| Feb 12, 2026 | 10.90 | 10.93 | 10.87 | 10.93 | 10.82 | - | 33,676 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.90 | 10.93 | 10.82 | 0.28% | 34,089 |
| Feb 10, 2026 | 10.90 | 10.93 | 10.86 | 10.90 | 10.79 | - | 16,724 |
| Feb 9, 2026 | 10.94 | 10.94 | 10.88 | 10.90 | 10.79 | -0.18% | 19,220 |