Vanguard Emerging Markets Bond Fund Investor Shares (VEMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.05
+0.01 (0.10%)
May 16, 2025, 8:07 AM EDT
VEMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| May 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| May 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% |
| May 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% |
| May 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% |
| May 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| May 8, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.40% |
| May 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% |
| May 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| May 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| May 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% |
| May 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Apr 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.99% |
| Apr 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.06 | 0.20% |
| Apr 28, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | 0.10% |
| Apr 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | 0.60% |
| Apr 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.40% |
| Apr 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.81% |
| Apr 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | 0.20% |
| Apr 21, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | -0.40% |
| Apr 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | 0.10% |
| Apr 16, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | 0.20% |
| Apr 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | 0.41% |
| Apr 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | 1.86% |
| Apr 11, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | -0.92% |
| Apr 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | 0.21% |
| Apr 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | -0.81% |
| Apr 8, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | 0.10% |
| Apr 7, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | -1.70% |
| Apr 4, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.89% |
| Apr 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | -0.20% |
| Apr 2, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | -0.10% |
| Apr 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 0.40% |
| Mar 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.59% |
| Mar 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.01 | 0.20% |
| Mar 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | -0.30% |
| Mar 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.02 | -0.39% |
| Mar 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | 0.20% |
| Mar 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | -0.20% |
| Mar 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | -0.39% |
| Mar 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | 0.10% |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | 0.20% |
| Mar 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.06 | 0.10% |
| Mar 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | 0.10% |
| Mar 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | - |
| Mar 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | - |
| Mar 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | -0.10% |
| Mar 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | -0.20% |
| Mar 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | 0.20% |
| Mar 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | 0.10% |