Vanguard Emerging Markets Bond Fund Investor Shares (VEMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.37
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Aug 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Aug 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% |
| Jul 31, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% |
| Jul 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | -0.10% |
| Jul 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | 0.39% |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | 0.10% |
| Jul 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | 0.10% |
| Jul 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | 0.10% |
| Jul 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | - |
| Jul 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | 0.10% |
| Jul 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | 0.39% |
| Jul 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | 0.29% |
| Jul 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | - |
| Jul 16, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | -0.10% |
| Jul 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -0.10% |
| Jul 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | -0.20% |
| Jul 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | -0.29% |
| Jul 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | 0.10% |
| Jul 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | 0.39% |
| Jul 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | -0.29% |
| Jul 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | -0.29% |
| Jul 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | 0.10% |
| Jul 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | -0.19% |
| Jul 1, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | 0.29% |
| Jun 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | -0.10% |
| Jun 27, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | -0.10% |
| Jun 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | 0.20% |
| Jun 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.14 | 0.20% |
| Jun 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | 0.69% |
| Jun 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.05 | 0.20% |
| Jun 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.03 | -0.10% |
| Jun 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | - |
| Jun 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | 0.20% |
| Jun 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.02 | - |
| Jun 13, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.02 | -0.39% |
| Jun 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.06 | 0.20% |
| Jun 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | 0.40% |
| Jun 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | 0.30% |
| Jun 9, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.97 | 0.20% |
| Jun 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.95 | -0.30% |
| Jun 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.98 | -0.20% |
| Jun 4, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | 0.60% |
| Jun 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.94 | 0.30% |
| Jun 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.91 | -0.20% |
| May 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.93 | -0.50% |
| May 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | 0.30% |