Dark

EMBX
VanEck Emerging Markets Bond ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:53:23 PM EDT

51.15USD+0.550%(+51.15)53,232

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

51.18USD0.000%(+51.18)168

After-hours

Aug 6, 2026 4:10:30 PM EDT

51.19USD+0.088%(+0.04)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	51.3900	51.3900	51.2399	51.3201	+0.254%	53,232	0.000%
2026-08-06	51.4700	51.4700	51.1450	51.1900	-0.107%	15,533	+0.254%
2026-08-05	51.2200	51.2600	51.1650	51.2450	+0.039%	15,567	+0.147%
2026-08-04	51.1400	51.2400	51.1400	51.2251	+0.530%	77,624	+0.185%
2026-08-03	50.9000	50.9800	50.9000	50.9550	-0.401%	16,119	+0.717%
2026-07-31	51.0800	51.2900	50.9599	51.1600	+0.059%	63,363	+0.313%
2026-07-30	51.0050	51.1300	50.9900	51.1300	+0.561%	16,273	+0.372%
2026-07-29	50.9400	51.0100	50.8250	50.8450	-0.271%	56,106	+0.934%
2026-07-28	50.8900	51.0150	50.8800	50.9832	+0.216%	10,959	+0.661%
2026-07-27	50.8800	50.9299	50.8100	50.8733	+0.305%	24,077	+0.878%
2026-07-24	50.7300	50.7900	50.6900	50.7184	+0.017%	16,225	+1.186%
2026-07-23	50.8500	50.8500	50.5500	50.7100	-0.344%	42,552	+1.203%
2026-07-22	50.9600	50.9600	50.8600	50.8850	-0.195%	30,156	+0.855%
2026-07-21	51.0400	51.0520	50.9300	50.9845	+0.028%	25,067	+0.658%
2026-07-20	51.0300	51.0400	50.9000	50.9700	-0.138%	40,414	+0.687%
2026-07-17	51.0300	51.0900	51.0000	51.0406	-0.172%	35,122	+0.548%
2026-07-16	51.1000	51.1299	51.0600	51.1284	-0.168%	31,811	+0.375%
2026-07-15	51.1900	51.2500	51.1300	51.2145	+0.303%	29,207	+0.206%
2026-07-14	51.1600	51.1600	51.0400	51.0600	+0.295%	14,371	+0.509%
2026-07-13	51.0900	51.0900	50.9001	50.9100	-0.570%	26,689	+0.806%
2026-07-10	51.1700	51.2100	51.1600	51.2020	+0.180%	172,523	+0.231%
2026-07-09	51.0250	51.1500	51.0100	51.1100	+0.294%	27,997	+0.411%
2026-07-08	50.9500	50.9800	50.8400	50.9600	-0.364%	8,733	+0.707%
2026-07-07	51.2400	51.2400	51.1100	51.1464	-0.153%	16,270	+0.340%
2026-07-06	51.1800	51.2600	51.1700	51.2250	+0.068%	16,537	+0.186%
2026-07-02	51.0900	51.1950	51.0900	51.1900	+0.409%	9,829	+0.254%
2026-07-01	51.0000	51.0950	50.9300	50.9816	-0.640%	23,001	+0.664%
2026-06-30	51.3700	51.3900	51.3100	51.3100	-0.253%	16,155	+0.020%
2026-06-29	51.3300	51.4400	51.3300	51.4400	+0.273%	16,795	-0.233%
2026-06-26	51.3200	51.4000	51.3000	51.3000	+0.059%	16,453	+0.039%
2026-06-25	51.3499	51.3500	51.2600	51.2700	+0.068%	55,652	+0.098%
2026-06-24	51.2900	51.2900	51.1850	51.2350	+0.107%	24,849	+0.166%
2026-06-23	51.1600	51.2200	51.1400	51.1800	-0.319%	14,353	+0.274%
2026-06-22	51.3600	51.4100	51.3201	51.3436	-0.358%	9,639	-0.046%
2026-06-18	51.5500	51.5900	51.4900	51.5279	+0.124%	75,407	-0.403%
2026-06-17	51.8000	51.8100	51.4400	51.4640	-0.658%	33,852	-0.280%
2026-06-16	51.8200	51.8450	51.7900	51.8050	+0.106%	28,348	-0.936%
2026-06-15	51.8000	51.8200	51.7300	51.7500	+0.467%	14,093	-0.831%
2026-06-12	51.4300	51.5199	51.3650	51.5092	+0.096%	10,691	-0.367%
2026-06-11	51.0400	51.4899	51.0400	51.4600	+1.090%	18,443	-0.272%
2026-06-10	51.0600	51.0600	50.8901	50.9053	-0.325%	13,650	+0.815%
2026-06-09	51.0500	51.1250	50.9200	51.0715	+0.560%	13,933	+0.487%
2026-06-08	50.9000	50.9000	50.7701	50.7869	-0.122%	4,566	+1.050%
2026-06-05	51.0600	51.0600	50.7950	50.8490	-1.024%	5,778	+0.926%
2026-06-04	51.4200	51.4300	51.3401	51.3750	+0.244%	9,934	-0.107%
2026-06-03	51.2400	51.3299	51.2300	51.2500	-0.398%	10,724	+0.137%
2026-06-02	51.4050	51.4549	51.4001	51.4549	+0.263%	19,974	-0.262%
2026-06-01	51.2500	51.3350	51.1750	51.3200	-0.554%	20,738	+0.000%
2026-05-29	51.5700	51.6690	51.5599	51.6060	+0.089%	18,096	-0.554%
2026-05-28	51.4300	51.5600	51.3400	51.5600	+0.380%	14,722	-0.465%
2026-05-27	51.3400	51.3750	51.3000	51.3650	+0.264%	99,916	-0.087%
2026-05-26	51.3800	51.3800	51.1300	51.2300	+0.215%	648,623	+0.176%
2026-05-22	51.2300	51.4100	51.0700	51.1200	+0.098%	40,861	+0.391%
2026-05-21	50.9000	51.1300	50.9000	51.0701	-0.039%	21,059	+0.490%
2026-05-20	50.8900	51.1400	50.8900	51.0899	+0.728%	23,582	+0.451%
2026-05-19	50.8600	51.0000	50.6596	50.7209	-0.528%	39,712	+1.181%
2026-05-18	51.1100	51.1100	50.8700	50.9900	+0.098%	20,597	+0.647%
2026-05-15	51.0600	51.0600	50.9350	50.9400	-0.753%	26,872	+0.746%
2026-05-14	51.4800	51.4800	51.3265	51.3265	-0.072%	19,880	-0.012%
2026-05-13	51.4200	51.4800	51.3500	51.3636	-0.118%	72,159	-0.085%
2026-05-12	51.4200	51.4290	51.3400	51.4243	-0.215%	15,671	-0.203%
2026-05-11	51.6300	51.6600	51.5200	51.5350	-0.377%	254,700	-0.417%
2026-05-08	51.8200	51.8200	51.6800	51.7300	+0.218%	13,895	-0.792%
2026-05-07	51.7900	51.7900	51.5900	51.6176	-0.063%	38,023	-0.576%
2026-05-06	51.5000	51.6550	51.5000	51.6500	+0.800%	35,461	-0.639%
2026-05-05	51.2000	51.3200	51.2000	51.2400	+0.333%	42,075	+0.156%
2026-05-04	51.2000	51.2500	50.9753	51.0700	-0.558%	13,335	+0.490%
2026-05-01	51.3300	51.4950	51.3190	51.3567	-0.313%	48,452	-0.071%
2026-04-30	51.3900	51.5500	51.3300	51.5179	+0.597%	63,272	-0.384%
2026-04-29	51.3700	51.3800	51.2123	51.2123	-0.588%	93,159	+0.210%
2026-04-28	51.4100	51.5550	51.4000	51.5150	-0.029%	31,604	-0.378%
2026-04-27	51.7000	51.7200	51.5000	51.5300	-0.353%	41,998	-0.407%
2026-04-24	51.6100	51.7600	51.6000	51.7126	+0.222%	15,006	-0.759%
2026-04-23	51.7600	51.8050	51.5100	51.5983	-0.463%	24,380	-0.539%
2026-04-22	51.9600	51.9600	51.8023	51.8385	+0.155%	14,639	-1.000%
2026-04-21	51.9700	52.1600	51.7300	51.7581	-0.532%	23,277	-0.846%
2026-04-20	52.1200	52.1200	51.9700	52.0350	-0.106%	662,244	-1.374%
2026-04-17	52.1600	52.2800	52.0400	52.0900	+0.707%	65,981	-1.478%
2026-04-16	51.7700	51.7900	51.6250	51.7242	-0.088%	42,406	-0.781%
2026-04-15	51.7100	51.8200	51.6400	51.7699	-0.166%	21,164	-0.869%
2026-04-14	51.8200	51.9299	51.8100	51.8561	+0.439%	19,535	-1.034%
2026-04-13	51.2600	51.6297	51.2600	51.6297	+0.611%	31,396	-0.600%
2026-04-10	51.3500	51.4700	51.2650	51.3161	+0.236%	17,370	+0.008%
2026-04-09	51.0400	51.3399	50.9850	51.1954	+0.308%	24,439	+0.244%
2026-04-08	51.1800	51.1800	50.9450	51.0380	+1.498%	16,082	+0.553%
2026-04-07	50.2600	50.2845	49.9700	50.2845	+0.091%	32,486	+2.059%
2026-04-06	50.2000	50.3200	50.2000	50.2389	+0.016%	24,174	+2.152%
2026-04-02	50.0500	50.5200	49.9900	50.2307	+0.001%	129,551	+2.169%
2026-04-01	50.2500	50.3400	50.1500	50.2300	+0.243%	43,339	+2.170%
2026-03-31	49.9000	50.1800	49.7500	50.1083	+1.207%	60,389	+2.418%
2026-03-30	49.7100	49.7200	49.4400	49.5106	-0.241%	48,899	+3.655%
2026-03-27	49.7100	49.8500	49.6300	49.6300	-0.556%	24,851	+3.405%
2026-03-26	50.1800	50.3400	49.9073	49.9073	-1.076%	247,766	+2.831%
2026-03-25	50.4000	50.4900	50.3050	50.4500	+0.622%	21,770	+1.725%
2026-03-24	50.0700	50.2100	50.0200	50.1383	-0.490%	24,181	+2.357%
2026-03-23	50.1900	50.8100	50.1900	50.3850	+0.962%	44,067	+1.856%
2026-03-20	50.3200	50.3200	49.8800	49.9050	-1.263%	19,906	+2.836%
2026-03-19	50.1100	50.5900	50.1001	50.5434	+0.274%	56,625	+1.537%
2026-03-18	50.6000	50.6000	50.4050	50.4051	-0.523%	17,222	+1.815%
2026-03-17	50.6900	50.9000	50.6150	50.6700	+0.297%	887,536	+1.283%
2026-03-16	50.4600	50.7700	50.4200	50.5200	+0.427%	35,521	+1.584%
2026-03-13	50.5200	50.5400	50.2500	50.3050	-0.307%	65,691	+2.018%
2026-03-12	50.7200	50.7500	50.4000	50.4600	-0.738%	81,901	+1.705%
2026-03-11	51.1000	51.2500	50.8150	50.8350	-0.401%	122,863	+0.954%
2026-03-10	51.0200	51.2850	51.0200	51.0399	+0.413%	22,926	+0.549%
2026-03-09	50.3900	50.8422	50.3900	50.8300	+0.102%	34,379	+0.964%
2026-03-06	50.5800	50.8699	50.5520	50.7783	-0.542%	14,000	+1.067%
2026-03-05	51.2300	51.2300	50.8900	51.0548	-0.706%	12,857	+0.520%
2026-03-04	51.3100	51.4412	51.3100	51.4177	+0.504%	5,898	-0.190%
2026-03-03	51.0000	51.2301	50.7800	51.1600	-1.044%	18,079	+0.313%
2026-03-02	51.7000	51.7200	51.5100	51.7000	-1.149%	10,958	-0.735%
2026-02-27	52.2700	52.3091	52.2199	52.3012	-0.093%	25,592	-1.876%
2026-02-26	52.4700	52.4700	52.2100	52.3497	-0.125%	27,950	-1.967%
2026-02-25	52.3400	52.5100	52.3100	52.4152	+0.335%	45,243	-2.089%
2026-02-24	52.2500	52.3000	52.1389	52.2400	+0.057%	39,307	-1.761%
2026-02-23	52.2200	52.4999	52.1950	52.2100	-0.022%	21,179	-1.704%
2026-02-20	52.1100	52.2414	52.1100	52.2213	+0.088%	18,585	-1.726%
2026-02-19	52.2400	52.3600	52.0400	52.1755	-0.066%	81,000	-1.639%
2026-02-18	52.2400	52.2995	52.2000	52.2100	-0.165%	8,576	-1.704%
2026-02-17	52.2200	52.3600	52.1900	52.2961	+0.078%	32,443	-1.866%
2026-02-13	52.3400	52.3400	52.2190	52.2554	+0.119%	47,908	-1.790%
2026-02-12	52.1800	52.2500	52.1700	52.1932	+0.198%	23,971	-1.673%
2026-02-11	52.0108	52.1130	51.9700	52.0900	+0.162%	15,034	-1.478%
2026-02-10	51.9800	52.0799	51.9800	52.0055	+0.115%	10,204	-1.318%
2026-02-09	51.8200	51.9999	51.8200	51.9457	+0.301%	8,253	-1.204%
2026-02-06	51.7200	51.8097	51.6601	51.7900	+0.487%	28,128	-0.907%
2026-02-05	51.5800	51.6100	51.5392	51.5392	-0.038%	5,612	-0.425%
2026-02-04	51.6550	51.6600	51.5299	51.5589	-0.157%	11,986	-0.463%
2026-02-03	51.6800	51.6800	51.5600	51.6400	+0.184%	9,599	-0.619%
2026-02-02	51.5300	51.6100	51.5200	51.5450	-0.415%	15,936	-0.436%
2026-01-30	51.9700	51.9700	51.7500	51.7600	-0.507%	20,207	-0.850%
2026-01-29	51.9700	52.0239	51.7800	52.0239	+0.194%	8,856	-1.353%
2026-01-28	51.9450	51.9450	51.8200	51.9232	-0.186%	10,834	-1.162%
2026-01-27	51.8300	52.0200	51.8300	52.0197	+0.550%	70,904	-1.345%
2026-01-26	51.7450	51.8200	51.7350	51.7350	+0.087%	156,294	-0.802%
2026-01-23	51.5000	51.7200	51.4800	51.6900	+0.367%	19,528	-0.716%
2026-01-22	51.3900	51.5200	51.2541	51.5011	+0.433%	19,957	-0.351%
2026-01-21	51.0800	51.2800	51.0800	51.2789	+0.846%	6,139	+0.080%
2026-01-20	50.7800	50.9000	50.7800	50.8485	-0.260%	9,859	+0.927%
2026-01-16	51.0638	51.0699	50.9808	50.9808	-0.067%	9,672	+0.666%
2026-01-15	51.0100	51.0699	50.9200	51.0150	+0.049%	75,392	+0.598%
2026-01-14	50.9238	51.0000	50.9201	50.9900	+0.171%	20,819	+0.647%
2026-01-13	50.9400	50.9400	50.8600	50.9030	-0.014%	14,068	+0.819%
2026-01-12	50.8800	50.9999	50.8800	50.9101	-0.019%	14,716	+0.805%
2026-01-09	50.8600	50.9400	50.8238	50.9200	+0.217%	34,767	+0.786%
2026-01-08	50.9000	50.9000	50.7800	50.8097	-0.187%	133,329	+1.005%
2026-01-07	51.0400	51.0400	50.9050	50.9050	-0.216%	32,852	+0.815%
2026-01-06	51.0200	51.0300	50.9500	51.0151	+0.275%	27,209	+0.598%
2026-01-05	51.0700	51.0700	50.7700	50.8750	+0.292%	29,813	+0.875%
2026-01-02	50.6901	50.7600	50.6510	50.7268	+0.191%	12,574	+1.170%
2025-12-31	50.7300	50.7499	50.6300	50.6300	-0.099%	24,011	+1.363%
2025-12-30	50.7022	50.7100	50.6500	50.6801	+0.119%	9,965	+1.263%
2025-12-29	50.6400	50.6400	50.5901	50.6200	-0.726%	2,330	+1.383%
2025-12-26	51.0400	51.0480	50.9597	50.9900	-0.058%	5,165	+0.647%
2025-12-24	50.9413	51.0300	50.9413	51.0194	+0.252%	1,848	+0.589%
2025-12-23	50.7500	50.9000	50.7500	50.8910	+0.476%	23,917	+0.843%
2025-12-22	50.7400	50.7650	50.6500	50.6500	-0.057%	19,972	+1.323%
2025-12-19	50.7394	50.7399	50.6790	50.6790	-0.009%	3,860	+1.265%
2025-12-18	50.6500	50.7500	50.6500	50.6834	+0.234%	4,427	+1.256%
2025-12-17	50.6500	50.6500	50.5600	50.5650	-0.306%	14,059	+1.493%
2025-12-16	50.6900	50.7300	50.6300	50.7200	+0.122%	15,852	+1.183%
2025-12-15	50.6989	50.7300	50.6310	50.6580	+0.104%	8,673	+1.307%
2025-12-12	50.6100	50.6656	50.5601	50.6056	-0.050%	10,635	+1.412%
2025-12-11	50.6300	50.6950	50.6193	50.6311	+0.168%	10,719	+1.361%
2025-12-10	50.4300	50.5499	50.4250	50.5461	+0.231%	4,832	+1.531%
2025-12-09	50.6600	50.6600	50.3800	50.4296	-0.032%	11,929	+1.766%
2025-12-08	50.6500	50.6500	50.4400	50.4457	-0.337%	5,878	+1.733%
2025-12-05	50.8000	50.8300	50.6100	50.6165	-0.266%	10,454	+1.390%
2025-12-04	50.8100	50.8100	50.7300	50.7515	-0.166%	3,933	+1.120%
2025-12-03	50.8300	50.8507	50.7800	50.8358	+0.382%	4,945	+0.953%
2025-12-02	50.5200	50.6425	50.5000	50.6425	+0.124%	21,013	+1.338%
2025-12-01	50.7500	50.7500	50.4200	50.5800	-0.019%	98,121	+1.463%
2025-11-28	50.6400	50.6400	50.5512	50.5895	-0.444%	4,681	+1.444%
2025-11-26	50.6700	50.8500	50.6700	50.8150	+0.108%	10,743	+0.994%
2025-11-25	50.6100	50.7600	50.5649	50.7600	+0.402%	41,232	+1.103%
2025-11-24	50.8700	50.8700	50.5000	50.5569	+0.167%	10,456	+1.510%
2025-11-21	50.3850	50.5435	50.3500	50.4728	+0.032%	21,451	+1.679%
2025-11-20	50.6700	50.6800	50.4300	50.4565	-0.187%	26,656	+1.712%
2025-11-19	50.5700	50.6500	50.5150	50.5508	+0.051%	41,075	+1.522%
2025-11-18	50.5200	50.5700	50.4550	50.5250	+0.086%	11,251	+1.574%
2025-11-17	50.6200	50.6200	50.4745	50.4817	-0.169%	6,499	+1.661%
2025-11-14	50.5800	50.6290	50.5500	50.5673	-0.015%	103,987	+1.489%
2025-11-13	50.7200	50.7200	50.5403	50.5750	-0.187%	5,021	+1.473%
2025-11-12	50.7000	50.7000	50.5100	50.6700	+0.297%	25,874	+1.283%
2025-11-11	50.4400	50.5300	50.4250	50.5200	+0.126%	20,792	+1.584%
2025-11-10	50.3500	50.4599	50.3300	50.4565	+0.438%	6,598	+1.712%
2025-11-07	50.0200	50.2500	50.0200	50.2363	+0.233%	13,805	+2.157%
2025-11-06	50.1400	50.2000	50.0700	50.1193	+0.307%	17,363	+2.396%
2025-11-05	49.9000	49.9899	49.9000	49.9660	+0.142%	6,335	+2.710%
2025-11-04	49.9600	49.9965	49.8600	49.8950	-0.219%	10,995	+2.856%
2025-11-03	50.0300	50.0700	50.0026	50.0045	-0.611%	16,650	+2.631%
2025-10-31	50.3700	50.3700	50.2650	50.3120	+0.208%	17,703	+2.004%
2025-10-30	50.2500	50.3100	50.1900	50.2078	-0.318%	38,998	+2.215%
2025-10-29	50.5950	50.6300	50.3510	50.3680	-0.368%	21,710	+1.890%
2025-10-28	50.5100	50.5991	50.5100	50.5542	+0.207%	15,814	+1.515%
2025-10-27	50.3700	50.6300	50.3700	50.4500	+0.687%	5,047	+1.725%
2025-10-24	50.1450	50.1450	50.1056	50.1056	+0.270%	1,251	+2.424%
2025-10-23	49.9800	50.0499	49.9500	49.9705	+0.035%	4,315	+2.701%
2025-10-22	50.0300	50.0399	49.8700	49.9532	-0.193%	4,212	+2.736%
2025-10-21	50.1700	50.2082	50.0100	50.0500	-0.151%	32,137	+2.538%
2025-10-20	50.0800	50.1400	50.0800	50.1257	+0.342%	9,490	+2.383%
2025-10-17	49.9200	49.9600	49.9000	49.9551	-0.077%	1,136	+2.732%
2025-10-16	49.9800	50.0690	49.9500	49.9937	+0.225%	6,779	+2.653%
2025-10-15	49.7900	54.6100	49.7900	49.8813	+0.476%	179,324	+2.884%
2025-10-14	49.5500	49.7000	49.5500	49.6452	-0.100%	2,810	+3.374%
2025-10-13	49.6900	49.7100	49.6245	49.6950	+0.501%	7,840	+3.270%
2025-10-10	49.7100	49.7100	49.4200	49.4472	-0.665%	15,039	+3.788%
2025-10-09	49.8000	49.8117	49.5950	49.7782	-0.134%	6,951	+3.098%
2025-10-08	49.8495	49.8562	49.5100	49.8450	+0.181%	8,465	+2.959%
2025-10-07	49.8400	49.8500	49.7500	49.7550	-0.390%	7,583	+3.146%
2025-10-06	49.9500	49.9700	49.7400	49.9499	+193.823%	9,481	+2.743%
2007-01-19	16.9600	17.0000	16.9600	17.0000	+0.118%	22,789	+201.883%
2007-01-18	16.9600	16.9900	16.9600	16.9800	+0.059%	52,605	+202.239%
2007-01-17	16.9500	16.9700	16.9500	16.9700	+0.059%	10,116	+202.417%
2007-01-16	16.9400	16.9700	16.9400	16.9600	+0.059%	33,574	+202.595%
2007-01-12	16.9300	16.9500	16.9200	16.9500	0.000%	22,159	+202.773%
2007-01-11	16.9400	16.9500	16.9400	16.9500	+0.059%	14,556	+202.773%
2007-01-10	16.9300	16.9500	16.9200	16.9400	+0.118%	73,146	+202.952%
2007-01-09	16.9200	16.9400	16.9200	16.9200	0.000%	112,228	+203.310%
2007-01-08	16.9100	16.9300	16.9100	16.9200	+0.059%	30,771	+203.310%
2007-01-05	16.9300	16.9300	16.9100	16.9100	-0.118%	9,800	+203.490%
2007-01-04	16.9100	16.9300	16.8900	16.9300	+0.178%	24,600	+203.131%
2007-01-03	16.8900	16.9100	16.8900	16.9000	+0.059%	43,102	+203.669%
2006-12-29	16.8600	16.9000	16.8600	16.8900	0.000%	61,518	+203.849%
2006-12-28	16.8800	16.9000	16.8700	16.8900	0.000%	22,482	+203.849%
2006-12-27	16.8700	16.8900	16.8600	16.8900	+0.178%	23,514	+203.849%
2006-12-26	16.8600	16.8800	16.8400	16.8600	-0.059%	19,899	+204.390%
2006-12-22	16.8600	16.8800	16.8600	16.8700	0.000%	14,614	+204.209%
2006-12-21	16.8700	16.8900	16.8600	16.8700	+0.059%	16,169	+204.209%
2006-12-20	16.8700	16.9000	16.8600	16.8600	0.000%	13,294	+204.390%
2006-12-19	16.8600	16.9000	16.8500	16.8600	-0.178%	15,610	+204.390%
2006-12-18	16.8400	16.9000	16.8400	16.8900	+0.237%	29,844	+203.849%
2006-12-15	16.8200	16.8500	16.8200	16.8500	+0.178%	76,891	+204.570%
2006-12-14	16.8100	16.8300	16.8100	16.8200	+0.059%	38,591	+205.114%
2006-12-13	16.8000	16.8400	16.7700	16.8100	+0.538%	81,926	+205.295%
2006-12-12	16.7300	16.7400	16.7100	16.7200	-0.119%	21,039	+206.938%
2006-12-11	16.7400	16.7485	16.7100	16.7400	-0.060%	22,707	+206.572%
2006-12-08	16.7100	16.7818	16.7100	16.7500	+0.060%	88,832	+206.389%
2006-12-07	16.7100	16.7500	16.7100	16.7400	+0.180%	7,300	+206.572%
2006-12-06	16.7000	16.7400	16.7000	16.7100	+0.120%	14,081	+207.122%
2006-12-05	16.6600	16.7500	16.6600	16.6900	+0.060%	8,631	+207.490%
2006-12-04	16.6600	16.7500	16.6600	16.6800	-0.418%	9,259	+207.674%
2006-12-01	16.6600	16.7500	16.6600	16.7500	+0.601%	58,396	+206.389%
2006-11-30	16.6600	16.6900	16.6500	16.6500	0.000%	58,715	+208.229%
2006-11-29	16.6500	16.6900	16.6500	16.6500	0.000%	27,883	+208.229%
2006-11-28	16.6400	16.6900	16.6400	16.6500	+0.060%	61,630	+208.229%
2006-11-27	16.6400	16.6600	16.6400	16.6400	0.000%	47,063	+208.414%
2006-11-24	16.6400	16.6500	16.6400	16.6400	-0.060%	21,383	+208.414%
2006-11-22	16.6400	16.6600	16.6400	16.6500	+0.060%	286,125	+208.229%
2006-11-21	16.6400	16.6600	16.6400	16.6400	-0.060%	188,579	+208.414%
2006-11-20	16.6400	16.6600	16.6400	16.6500	+0.060%	254,921	+208.229%
2006-11-17	16.6300	16.6600	16.6300	16.6400	+0.060%	246,152	+208.414%
2006-11-16	16.6200	16.6500	16.6200	16.6300	-0.060%	697,654	+208.600%
2006-11-15	16.5600	16.6700	16.5100	16.6400	+39.597%	1,285,643	+208.414%
2006-11-14	11.5500	11.9900	11.5300	11.9200	+1.967%	13,799	+330.538%
2006-11-13	11.9000	11.9700	11.4700	11.6900	-2.094%	14,166	+339.009%
2006-11-10	11.6400	11.9500	11.5100	11.9400	+3.466%	20,192	+329.817%
2006-11-09	11.4900	11.6000	11.3930	11.5400	+2.669%	18,487	+344.715%
2006-11-08	11.1400	11.4300	11.1400	11.2400	-0.794%	19,060	+356.585%
2006-11-07	11.4400	11.6500	11.0000	11.3300	-0.962%	9,198	+352.958%
2006-11-06	11.3514	11.8000	11.2970	11.4400	+0.351%	23,171	+348.602%
2006-11-03	11.4900	11.5000	11.1900	11.4000	+3.167%	12,698	+350.176%
2006-11-02	11.0800	11.0800	11.0000	11.0500	+0.272%	14,114	+364.435%
2006-11-01	11.1700	11.2900	11.0000	11.0200	-4.174%	44,777	+365.700%
2006-10-31	11.6000	11.6010	11.3600	11.5000	-1.625%	13,354	+346.262%
2006-10-30	11.8000	11.8000	11.6000	11.6900	-1.100%	15,561	+339.009%
2006-10-27	11.5600	11.8360	11.5600	11.8200	+0.085%	8,605	+334.180%
2006-10-26	11.8300	11.8600	11.8000	11.8100	-0.169%	3,822	+334.548%
2006-10-25	11.7300	11.8500	11.6000	11.8300	0.000%	8,362	+333.813%
2006-10-24	11.8000	11.8500	11.8000	11.8300	+0.681%	3,510	+333.813%
2006-10-23	11.8700	11.8700	11.6000	11.7500	-1.011%	15,170	+336.767%
2006-10-20	11.7500	11.8700	11.7500	11.8700	-0.252%	5,000	+332.351%
2006-10-19	11.8400	11.9000	11.7900	11.9000	+0.507%	14,307	+331.261%
2006-10-18	11.7000	11.8700	11.7000	11.8400	-0.169%	12,621	+333.447%
2006-10-17	11.6400	11.8700	11.6400	11.8600	-0.066%	8,310	+332.716%
2006-10-16	11.9000	11.9000	11.8500	11.8678	-0.271%	9,488	+332.431%
2006-10-13	11.9000	11.9000	11.8500	11.9000	0.000%	12,947	+331.261%
2006-10-12	11.8846	11.9000	11.7800	11.9000	+0.422%	10,682	+331.261%
2006-10-11	11.7900	11.8900	11.7800	11.8500	+0.254%	6,892	+333.081%
2006-10-10	11.8000	11.9000	11.7500	11.8200	-0.672%	4,700	+334.180%
2006-10-09	11.8800	11.9000	11.8100	11.9000	+0.168%	5,923	+331.261%
2006-10-06	11.9400	11.9400	11.8200	11.8800	-0.168%	8,303	+331.987%
2006-10-05	11.7900	11.9400	11.7600	11.9000	+2.058%	16,100	+331.261%
2006-10-04	11.6500	11.9200	11.6500	11.6600	-0.464%	12,490	+340.138%
2006-10-03	11.7900	11.9100	11.6600	11.7144	-0.472%	7,908	+338.094%
2006-10-02	11.9000	11.9900	11.7600	11.7700	-0.433%	5,283	+336.025%
2006-09-29	11.8500	11.8500	10.5700	11.8212	+0.095%	15,263	+334.136%
2006-09-28	11.5000	11.8500	11.4500	11.8100	+3.596%	19,431	+334.548%
2006-09-27	11.4400	11.4400	11.3468	11.4000	-0.088%	5,884	+350.176%
2006-09-26	11.4000	11.4900	11.3500	11.4100	+0.088%	7,230	+349.782%
2006-09-25	11.3800	11.4800	11.3500	11.4000	+0.176%	2,779	+350.176%
2006-09-22	11.3800	11.4400	11.3800	11.3800	-0.263%	32,488	+350.967%
2006-09-21	11.4900	11.4900	11.4000	11.4100	0.000%	1,600	+349.782%
2006-09-20	11.4200	11.4900	11.3800	11.4100	-0.696%	12,738	+349.782%
2006-09-19	11.4600	11.5000	11.2900	11.4900	+0.701%	10,222	+346.650%
2006-09-18	11.6200	11.7900	11.4100	11.4100	+0.088%	13,073	+349.782%
2006-09-15	11.4500	11.6100	11.4000	11.4000	+0.088%	12,598	+350.176%
2006-09-14	11.7800	11.8800	11.3600	11.3900	-2.148%	14,797	+350.572%
2006-09-13	11.3400	11.9500	11.3400	11.6400	+1.837%	11,334	+340.894%
2006-09-12	11.7900	11.7900	11.4300	11.4300	-3.381%	17,326	+348.995%
2006-09-11	11.2900	11.9200	11.2900	11.8300	+4.598%	43,902	+333.813%
2006-09-08	11.2900	11.3500	11.2900	11.3100	-0.088%	23,383	+353.759%
2006-09-07	11.7800	11.7800	11.2000	11.3200	-5.667%	16,658	+353.358%
2006-09-06	12.0000	12.0000	11.8200	12.0000	+0.334%	11,649	+327.668%
2006-09-05	11.9200	11.9900	11.7500	11.9600	+4.729%	34,825	+329.098%
2006-09-01	11.3000	11.6800	11.2000	11.4200	+3.536%	51,658	+349.388%
2006-08-31	11.1800	11.3200	10.8100	11.0300	-2.216%	11,269	+365.277%
2006-08-30	11.5000	11.5000	11.0300	11.2800	0.000%	25,341	+354.965%
2006-08-29	11.1500	11.3000	11.0900	11.2800	+1.421%	13,469	+354.965%
2006-08-28	10.9100	11.2100	10.6600	11.1220	+4.925%	29,053	+361.429%
2006-08-25	10.3400	10.7500	10.3400	10.6000	+2.913%	25,939	+384.152%
2006-08-24	10.0700	10.5800	9.9250	10.3000	+1.378%	13,650	+398.253%
2006-08-23	9.9720	10.5900	9.9720	10.1600	+1.296%	25,587	+405.119%
2006-08-22	9.6700	10.1000	9.6700	10.0300	+2.035%	18,016	+411.666%
2006-08-21	9.8900	9.9800	9.6700	9.8300	-0.203%	18,751	+422.076%
2006-08-18	9.5600	10.0000	9.3700	9.8500	+4.454%	16,917	+421.016%
2006-08-17	9.1200	9.7088	9.1000	9.4300	+4.084%	23,857	+444.222%
2006-08-16	9.0500	9.3500	9.0500	9.0600	+0.110%	25,517	+466.447%
2006-08-15	9.0500	9.1900	9.0300	9.0500	-0.985%	19,379	+467.073%
2006-08-14	9.1900	9.7000	9.0500	9.1400	-1.509%	24,004	+461.489%
2006-08-11	9.6500	9.7600	9.2000	9.2800	-4.330%	34,894	+453.018%
2006-08-10	9.8000	9.8500	9.6200	9.7000	-0.615%	14,804	+429.073%
2006-08-09	9.9300	9.9300	9.6500	9.7600	-1.014%	21,519	+425.821%
2006-08-08	9.5800	9.9400	9.3600	9.8600	+0.612%	70,337	+420.488%
2006-08-07	9.9300	10.8800	9.6400	9.8000	-0.204%	32,094	+423.674%
2006-08-04	9.2500	10.0700	9.2500	9.8200	+3.151%	23,336	+422.608%
2006-08-03	9.0000	9.8700	8.9800	9.5200	+5.660%	34,157	+439.077%
2006-08-02	8.9100	9.2400	8.9000	9.0100	+2.971%	21,962	+469.590%
2006-08-01	9.2500	9.3400	8.7000	8.7500	-4.580%	42,461	+486.515%
2006-07-31	9.1100	9.4900	9.1100	9.1700	+1.889%	12,050	+459.652%
2006-07-28	9.0000	9.3000	8.9700	9.0000	+1.695%	18,146	+470.223%
2006-07-27	8.8500	8.9300	8.7700	8.8500	-0.225%	14,711	+479.888%
2006-07-26	9.0000	9.0000	8.8500	8.8700	-1.335%	7,579	+478.581%
2006-07-25	8.9200	9.1900	8.9000	8.9900	-0.111%	12,825	+470.858%
2006-07-24	9.1800	9.1800	9.0000	9.0000	-0.881%	14,671	+470.223%
2006-07-21	9.3500	9.5600	9.0800	9.0800	-1.412%	15,336	+465.199%
2006-07-20	9.2100	9.3800	9.2000	9.2100	+0.109%	4,800	+457.221%
2006-07-19	9.1000	9.3100	9.1000	9.2000	+1.099%	5,410	+457.827%
2006-07-18	9.1000	9.2399	9.1000	9.1000	-1.408%	22,099	+463.957%
2006-07-17	9.5900	9.5900	9.1800	9.2300	-2.431%	33,155	+456.014%
2006-07-14	9.7500	9.8100	9.4400	9.4600	-2.974%	25,862	+442.496%
2006-07-13	9.8500	9.9300	9.7500	9.7500	-1.615%	23,900	+426.360%
2006-07-12	9.9000	9.9900	9.8700	9.9100	-0.602%	25,565	+417.862%
2006-07-11	9.9406	10.0500	9.8500	9.9700	-0.200%	27,788	+414.745%
2006-07-10	9.9000	10.0900	9.8760	9.9900	+0.201%	27,970	+413.715%
2006-07-07	10.0800	10.1000	9.8500	9.9700	+0.100%	25,995	+414.745%
2006-07-06	10.2000	10.2000	9.9100	9.9600	-1.190%	19,358	+415.262%
2006-07-05	10.1500	10.1500	10.0000	10.0800	0.000%	26,680	+409.128%
2006-07-03	10.0000	10.1300	10.0000	10.0800	-0.099%	6,829	+409.128%
2006-06-30	10.3100	10.6400	10.0500	10.0900	-2.228%	13,050	+408.623%
2006-06-29	10.4200	10.4400	10.0000	10.3199	+1.076%	15,300	+397.293%
2006-06-28	10.6500	10.6500	10.0800	10.2100	-5.200%	25,600	+402.645%
2006-06-27	11.1000	11.1900	10.7300	10.7700	-2.091%	19,337	+376.510%
2006-06-26	10.9700	11.1100	10.3800	11.0000	0.000%	23,510	+366.546%
2006-06-23	10.8200	11.1800	10.5000	11.0000	+0.917%	27,769	+366.546%
2006-06-22	10.1100	11.0900	10.1100	10.9000	+6.968%	41,092	+370.827%
2006-06-21	9.9800	10.2300	9.9500	10.1900	+2.618%	9,900	+403.632%
2006-06-20	10.0800	10.3000	9.9200	9.9300	-0.201%	9,503	+416.819%
2006-06-19	10.0300	10.0440	9.9200	9.9500	+0.302%	5,200	+415.780%
2006-06-16	10.0000	10.0300	9.9000	9.9200	0.000%	11,801	+417.340%
2006-06-15	9.6500	10.1740	9.6500	9.9200	+1.639%	21,710	+417.340%
2006-06-14	9.7000	10.3500	9.2700	9.7600	-1.014%	86,623	+425.821%
2006-06-13	10.0000	10.1500	9.8500	9.8600	-2.405%	20,810	+420.488%
2006-06-12	10.1100	10.2000	9.9000	10.1030	+1.030%	14,970	+407.969%
2006-06-09	10.0000	10.1100	9.9800	10.0000	+0.200%	17,081	+413.201%
2006-06-08	10.0000	10.2400	9.9800	9.9800	-0.300%	25,241	+414.229%
2006-06-07	10.0000	10.9400	10.0000	10.0100	+0.100%	15,921	+412.688%
2006-06-06	10.0900	10.2300	10.0000	10.0000	-3.475%	24,823	+413.201%
2006-06-05	10.8100	11.0200	10.1330	10.3600	-6.244%	26,639	+395.368%
2006-06-02	10.9100	11.2000	10.7500	11.0500	+2.505%	26,440	+364.435%

.dark-mode .VRbBjx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VRbBjx{ color: #333333; background-color: white; border: 2px solid #333333; }EMBXVanEck Emerging Markets Bond ETFstock NYSE ETF

EMBX
VanEck Emerging Markets Bond ETF
stock NYSE ETF