Vanguard Emerging Markets Bond Investor (VEMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.35
-0.05 (-0.48%)
Sep 25, 2026, 8:07 AM EST
VEMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% |
| Sep 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.86% |
| Sep 22, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Sep 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% |
| Sep 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% |
| Sep 17, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.48% |
| Sep 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Sep 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% |
| Sep 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.29% |
| Sep 11, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| Sep 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.57% |
| Sep 9, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% |
| Sep 8, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Sep 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Sep 3, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% |
| Sep 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Sep 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.31% |
| Aug 31, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | -0.09% |
| Aug 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | -0.09% |
| Aug 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| Aug 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | -0.09% |
| Aug 25, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.61 | 0.38% |
| Aug 24, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | 0.19% |
| Aug 21, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | - |
| Aug 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | -0.28% |
| Aug 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | 0.38% |
| Aug 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | -0.19% |
| Aug 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | -0.28% |
| Aug 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | -0.09% |
| Aug 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | 0.28% |
| Aug 12, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | - |
| Aug 11, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | -0.09% |
| Aug 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | -0.19% |
| Aug 7, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | 0.19% |
| Aug 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | -0.19% |
| Aug 5, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | 0.09% |
| Aug 4, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | 0.47% |
| Aug 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 0.60% |
| Jul 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | -0.10% |
| Jul 30, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.49 | -0.10% |
| Jul 29, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | -0.28% |
| Jul 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | 0.18% |
| Jul 27, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.51 | 0.29% |
| Jul 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | 0.10% |
| Jul 23, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.47 | -0.56% |
| Jul 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | -0.19% |
| Jul 21, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | -0.19% |
| Jul 20, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.57 | - |
| Jul 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.57 | -0.09% |
| Jul 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | -0.19% |