Vanguard Emerging Markets Bond Investor (VEMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.26
-0.02 (-0.19%)
Nov 5, 2026, 4:00 PM EST
VEMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% |
| Nov 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.69% |
| Nov 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| Nov 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.14% |
| Oct 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.24 | -0.19% |
| Oct 29, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | 0.48% |
| Oct 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | 0.10% |
| Oct 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.20 | 0.20% |
| Oct 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | -0.29% |
| Oct 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | -0.10% |
| Oct 22, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.22 | 0.29% |
| Oct 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.19 | 0.20% |
| Oct 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.17 | - |
| Oct 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.17 | -0.49% |
| Oct 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.22 | -0.10% |
| Oct 15, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | 0.49% |
| Oct 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | -0.10% |
| Oct 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.19 | 0.30% |
| Oct 12, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | - |
| Oct 9, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | 0.20% |
| Oct 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | 0.30% |
| Oct 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | -0.30% |
| Oct 6, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | 0.79% |
| Oct 5, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.06 | 0.20% |
| Oct 2, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | -0.20% |
| Oct 1, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.06 | -0.46% |
| Sep 30, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.10 | -0.29% |
| Sep 29, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | 0.09% |
| Sep 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | -0.87% |
| Sep 25, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.21 | -0.28% |
| Sep 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.24 | -0.49% |
| Sep 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.86% |
| Sep 22, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.38 | - |
| Sep 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.38 | 0.29% |
| Sep 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.35 | -0.19% |
| Sep 17, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.37 | 0.48% |
| Sep 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.32 | 0.09% |
| Sep 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.31 | -0.28% |
| Sep 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.34 | -0.29% |
| Sep 11, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.37 | -0.10% |
| Sep 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.38 | -0.57% |
| Sep 9, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.44 | -0.29% |
| Sep 8, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | -0.10% |
| Sep 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.48 | 0.10% |
| Sep 3, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | 0.19% |
| Sep 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.45 | 0.10% |
| Sep 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.44 | -0.32% |
| Aug 31, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.47 | -0.10% |
| Aug 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.48 | -0.10% |
| Aug 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.49 | - |