Vanguard Emerging Markets Bond Investor (VEMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.56
-0.02 (-0.19%)
Sep 12, 2025, 4:00 PM EDT
VEMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -0.19% |
| Sep 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% |
| Sep 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% |
| Sep 5, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.48% |
| Sep 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% |
| Sep 3, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.29% |
| Sep 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% |
| Aug 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.57% |
| Aug 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | 0.38% |
| Aug 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | - |
| Aug 26, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | -0.19% |
| Aug 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | -0.10% |
| Aug 22, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 0.38% |
| Aug 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -0.19% |
| Aug 20, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | -0.10% |
| Aug 19, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 0.10% |
| Aug 18, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | - |
| Aug 15, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | -0.10% |
| Aug 14, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | -0.10% |
| Aug 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 0.38% |
| Aug 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 0.10% |
| Aug 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 0.19% |
| Aug 8, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | - |
| Aug 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | 0.19% |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | - |
| Aug 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | 0.10% |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | 0.39% |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | 0.19% |
| Jul 31, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | -0.48% |
| Jul 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.22 | -0.10% |
| Jul 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.23 | 0.39% |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | 0.10% |
| Jul 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.18 | 0.10% |
| Jul 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.17 | 0.10% |
| Jul 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | - |
| Jul 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | 0.10% |
| Jul 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | 0.39% |
| Jul 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | 0.29% |
| Jul 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | - |
| Jul 16, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | -0.10% |
| Jul 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | -0.10% |
| Jul 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.10 | -0.20% |
| Jul 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | -0.29% |
| Jul 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | 0.10% |
| Jul 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.14 | 0.39% |
| Jul 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.10 | -0.29% |
| Jul 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | -0.29% |
| Jul 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | 0.10% |