Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia · Delayed Price · Currency is AUD 10.54
-0.12 (-1.13%)
Last updated: Sep 1, 2026, 2:03 PM AEST
ASX:EBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 10.64 | 10.66 | 10.61 | 10.66 | 10.66 | 0.19% | 29,655 |
| Aug 28, 2026 | 10.67 | 10.67 | 10.62 | 10.64 | 10.64 | -0.47% | 25,643 |
| Aug 27, 2026 | 10.70 | 10.70 | 10.66 | 10.69 | 10.69 | 0.09% | 40,609 |
| Aug 26, 2026 | 10.70 | 10.70 | 10.63 | 10.68 | 10.68 | 0.38% | 68,726 |
| Aug 25, 2026 | 10.68 | 10.69 | 10.63 | 10.64 | 10.64 | - | 98,168 |
| Aug 24, 2026 | 10.66 | 10.67 | 10.63 | 10.64 | 10.64 | 0.09% | 48,758 |
| Aug 21, 2026 | 10.63 | 10.69 | 10.63 | 10.63 | 10.63 | -0.19% | 37,518 |
| Aug 20, 2026 | 10.70 | 10.72 | 10.65 | 10.65 | 10.65 | -0.09% | 113,570 |
| Aug 19, 2026 | 10.68 | 10.70 | 10.65 | 10.66 | 10.66 | 0.19% | 38,073 |
| Aug 18, 2026 | 10.66 | 10.69 | 10.64 | 10.64 | 10.64 | -0.47% | 81,837 |
| Aug 17, 2026 | 10.72 | 10.80 | 10.69 | 10.69 | 10.69 | -0.74% | 53,223 |
| Aug 14, 2026 | 10.71 | 10.77 | 10.71 | 10.77 | 10.77 | - | 21,923 |
| Aug 13, 2026 | 10.72 | 10.77 | 10.71 | 10.77 | 10.77 | 0.47% | 18,803 |
| Aug 12, 2026 | 10.70 | 10.72 | 10.67 | 10.72 | 10.72 | - | 51,027 |
| Aug 11, 2026 | 10.68 | 10.72 | 10.67 | 10.72 | 10.72 | 0.47% | 51,644 |
| Aug 10, 2026 | 10.70 | 10.71 | 10.67 | 10.67 | 10.67 | -0.37% | 54,040 |
| Aug 7, 2026 | 10.68 | 10.71 | 10.67 | 10.71 | 10.71 | - | 55,993 |
| Aug 6, 2026 | 10.70 | 10.71 | 10.66 | 10.71 | 10.71 | 0.28% | 50,996 |
| Aug 5, 2026 | 10.69 | 10.70 | 10.65 | 10.68 | 10.68 | 0.56% | 56,476 |
| Aug 4, 2026 | 10.67 | 10.67 | 10.62 | 10.62 | 10.62 | -0.47% | 123,854 |
| Aug 3, 2026 | 10.66 | 10.68 | 10.64 | 10.67 | 10.67 | -0.14% | 66,677 |
| Jul 31, 2026 | 10.75 | 10.75 | 10.66 | 10.74 | 10.69 | 0.28% | 28,961 |
| Jul 30, 2026 | 10.72 | 10.74 | 10.69 | 10.71 | 10.66 | 0.09% | 53,977 |
| Jul 29, 2026 | 10.72 | 10.74 | 10.69 | 10.70 | 10.65 | 0.19% | 54,777 |
| Jul 28, 2026 | 10.67 | 10.72 | 10.66 | 10.68 | 10.63 | 0.19% | 66,471 |
| Jul 27, 2026 | 10.70 | 10.71 | 10.65 | 10.66 | 10.61 | 0.38% | 75,216 |
| Jul 24, 2026 | 10.68 | 10.68 | 10.62 | 10.62 | 10.57 | -0.47% | 79,939 |
| Jul 23, 2026 | 10.72 | 10.73 | 10.67 | 10.67 | 10.62 | -0.47% | 43,743 |
| Jul 22, 2026 | 10.73 | 10.74 | 10.72 | 10.72 | 10.67 | - | 79,892 |
| Jul 21, 2026 | 10.73 | 10.75 | 10.70 | 10.72 | 10.67 | 0.28% | 43,936 |
| Jul 20, 2026 | 10.74 | 10.75 | 10.69 | 10.69 | 10.64 | -0.37% | 81,042 |
| Jul 17, 2026 | 10.77 | 10.77 | 10.73 | 10.73 | 10.68 | -0.37% | 53,676 |
| Jul 16, 2026 | 10.74 | 10.78 | 10.72 | 10.77 | 10.71 | 0.47% | 75,451 |
| Jul 15, 2026 | 10.78 | 10.78 | 10.72 | 10.72 | 10.67 | -0.19% | 53,821 |
| Jul 14, 2026 | 10.78 | 10.80 | 10.74 | 10.74 | 10.69 | 0.19% | 39,525 |
| Jul 13, 2026 | 10.79 | 10.85 | 10.72 | 10.72 | 10.67 | -0.65% | 40,555 |
| Jul 10, 2026 | 10.80 | 10.80 | 10.75 | 10.79 | 10.73 | 0.47% | 31,315 |
| Jul 9, 2026 | 10.83 | 10.83 | 10.74 | 10.74 | 10.69 | -0.37% | 30,718 |
| Jul 8, 2026 | 10.77 | 10.82 | 10.77 | 10.78 | 10.72 | 0.37% | 36,579 |
| Jul 7, 2026 | 10.79 | 10.79 | 10.74 | 10.74 | 10.69 | -0.37% | 39,524 |
| Jul 6, 2026 | 10.82 | 10.83 | 10.78 | 10.78 | 10.72 | 0.09% | 51,519 |
| Jul 3, 2026 | 10.80 | 10.83 | 10.77 | 10.77 | 10.71 | 0.19% | 27,454 |
| Jul 2, 2026 | 10.79 | 10.82 | 10.75 | 10.75 | 10.69 | -0.37% | 83,468 |
| Jul 1, 2026 | 10.79 | 10.84 | 10.79 | 10.79 | 10.73 | -0.51% | 105,209 |
| Jun 30, 2026 | 10.91 | 10.92 | 10.89 | 10.90 | 10.79 | 0.37% | 34,473 |
| Jun 29, 2026 | 10.90 | 10.90 | 10.85 | 10.86 | 10.75 | -0.09% | 45,127 |
| Jun 26, 2026 | 10.84 | 10.88 | 10.84 | 10.87 | 10.76 | 0.28% | 34,028 |
| Jun 25, 2026 | 10.82 | 10.87 | 10.82 | 10.84 | 10.73 | 0.28% | 30,416 |
| Jun 24, 2026 | 10.80 | 10.86 | 10.80 | 10.81 | 10.70 | 0.28% | 48,832 |
| Jun 23, 2026 | 10.82 | 10.83 | 10.78 | 10.78 | 10.67 | -0.19% | 38,924 |