VanEck Emerging Markets Bond ETF (EMBX)
NYSEARCA: EMBX · Real-Time Price · USD
51.05
-0.36 (-0.71%)
At close: Mar 5, 2026, 4:00 PM EST
51.05
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
EMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.23 | 51.23 | 50.89 | 51.06 | 51.05 | -0.71% | 12,856 |
| Mar 4, 2026 | 51.31 | 51.44 | 51.31 | 51.42 | 51.42 | 0.50% | 5,897 |
| Mar 3, 2026 | 51.00 | 51.23 | 50.78 | 51.16 | 51.16 | -1.04% | 18,078 |
| Mar 2, 2026 | 51.70 | 51.72 | 51.51 | 51.70 | 51.70 | -1.15% | 10,957 |
| Feb 27, 2026 | 52.27 | 52.31 | 52.22 | 52.30 | 52.08 | -0.09% | 25,592 |
| Feb 26, 2026 | 52.47 | 52.47 | 52.21 | 52.35 | 52.13 | -0.12% | 27,949 |
| Feb 25, 2026 | 52.34 | 52.51 | 52.31 | 52.42 | 52.20 | 0.33% | 45,243 |
| Feb 24, 2026 | 52.25 | 52.30 | 52.14 | 52.24 | 52.02 | 0.06% | 39,307 |
| Feb 23, 2026 | 52.22 | 52.50 | 52.20 | 52.21 | 51.99 | -0.02% | 21,178 |
| Feb 20, 2026 | 52.11 | 52.24 | 52.11 | 52.22 | 52.00 | 0.09% | 18,585 |
| Feb 19, 2026 | 52.24 | 52.36 | 52.04 | 52.18 | 51.96 | -0.07% | 81,000 |
| Feb 18, 2026 | 52.24 | 52.30 | 52.20 | 52.21 | 51.99 | -0.16% | 8,576 |
| Feb 17, 2026 | 52.22 | 52.36 | 52.19 | 52.30 | 52.08 | 0.08% | 32,443 |
| Feb 13, 2026 | 52.34 | 52.34 | 52.22 | 52.26 | 52.04 | 0.12% | 47,908 |
| Feb 12, 2026 | 52.18 | 52.25 | 52.17 | 52.19 | 51.97 | 0.20% | 23,971 |
| Feb 11, 2026 | 52.01 | 52.11 | 51.97 | 52.09 | 51.87 | 0.16% | 15,034 |
| Feb 10, 2026 | 51.98 | 52.08 | 51.98 | 52.01 | 51.79 | 0.12% | 10,204 |
| Feb 9, 2026 | 51.82 | 52.00 | 51.82 | 51.95 | 51.73 | 0.30% | 8,253 |
| Feb 6, 2026 | 51.72 | 51.81 | 51.66 | 51.79 | 51.57 | 0.49% | 28,128 |
| Feb 5, 2026 | 51.58 | 51.61 | 51.54 | 51.54 | 51.32 | -0.04% | 6,567 |
| Feb 4, 2026 | 51.66 | 51.66 | 51.53 | 51.56 | 51.34 | -0.16% | 11,986 |
| Feb 3, 2026 | 51.68 | 51.68 | 51.56 | 51.64 | 51.42 | 0.18% | 9,599 |
| Feb 2, 2026 | 51.53 | 51.61 | 51.52 | 51.55 | 51.33 | -0.42% | 15,936 |
| Jan 30, 2026 | 51.97 | 51.97 | 51.75 | 51.76 | 51.33 | -0.51% | 20,207 |
| Jan 29, 2026 | 51.97 | 52.02 | 51.78 | 52.02 | 51.60 | 0.19% | 8,856 |
| Jan 28, 2026 | 51.95 | 51.95 | 51.82 | 51.92 | 51.50 | -0.19% | 10,834 |
| Jan 27, 2026 | 51.83 | 52.02 | 51.83 | 52.02 | 51.59 | 0.55% | 70,904 |
| Jan 26, 2026 | 51.75 | 51.82 | 51.74 | 51.74 | 51.31 | 0.09% | 156,294 |
| Jan 23, 2026 | 51.50 | 51.72 | 51.48 | 51.69 | 51.26 | 0.37% | 19,528 |
| Jan 22, 2026 | 51.39 | 51.52 | 51.25 | 51.50 | 51.08 | 0.43% | 19,957 |
| Jan 21, 2026 | 51.08 | 51.28 | 51.08 | 51.28 | 50.86 | 0.85% | 6,139 |
| Jan 20, 2026 | 50.78 | 50.90 | 50.78 | 50.85 | 50.43 | -0.26% | 9,859 |
| Jan 16, 2026 | 51.06 | 51.07 | 50.98 | 50.98 | 50.56 | -0.07% | 9,672 |
| Jan 15, 2026 | 51.01 | 51.07 | 50.92 | 51.02 | 50.60 | 0.05% | 75,392 |
| Jan 14, 2026 | 50.92 | 51.00 | 50.92 | 50.99 | 50.57 | 0.17% | 20,819 |
| Jan 13, 2026 | 50.94 | 50.94 | 50.86 | 50.90 | 50.48 | -0.01% | 14,068 |
| Jan 12, 2026 | 50.88 | 51.00 | 50.88 | 50.91 | 50.49 | -0.02% | 14,716 |
| Jan 9, 2026 | 50.86 | 50.94 | 50.82 | 50.92 | 50.50 | 0.22% | 34,929 |
| Jan 8, 2026 | 50.90 | 50.90 | 50.78 | 50.81 | 50.39 | -0.19% | 133,329 |
| Jan 7, 2026 | 51.04 | 51.04 | 50.91 | 50.91 | 50.49 | -0.22% | 32,852 |
| Jan 6, 2026 | 51.02 | 51.03 | 50.95 | 51.02 | 50.60 | 0.28% | 27,209 |
| Jan 5, 2026 | 51.07 | 51.07 | 50.77 | 50.88 | 50.46 | 0.29% | 29,813 |
| Jan 2, 2026 | 50.69 | 50.76 | 50.65 | 50.73 | 50.31 | 0.19% | 12,574 |
| Dec 31, 2025 | 50.73 | 50.75 | 50.63 | 50.63 | 50.21 | -0.10% | 24,011 |
| Dec 30, 2025 | 50.70 | 50.71 | 50.65 | 50.68 | 50.26 | 0.12% | 9,968 |
| Dec 29, 2025 | 50.64 | 50.64 | 50.59 | 50.62 | 50.20 | -0.73% | 2,330 |
| Dec 26, 2025 | 51.04 | 51.05 | 50.96 | 50.99 | 50.30 | -0.06% | 5,165 |
| Dec 24, 2025 | 50.94 | 51.03 | 50.94 | 51.02 | 50.33 | 0.25% | 1,848 |
| Dec 23, 2025 | 50.75 | 50.90 | 50.75 | 50.89 | 50.21 | 0.48% | 23,917 |
| Dec 22, 2025 | 50.74 | 50.77 | 50.65 | 50.65 | 49.97 | -0.06% | 19,972 |
| Dec 19, 2025 | 50.74 | 50.74 | 50.68 | 50.68 | 50.00 | -0.01% | 3,860 |
| Dec 18, 2025 | 50.65 | 50.75 | 50.65 | 50.68 | 50.00 | 0.23% | 4,427 |
| Dec 17, 2025 | 50.65 | 50.65 | 50.56 | 50.57 | 49.88 | -0.31% | 14,059 |
| Dec 16, 2025 | 50.69 | 50.73 | 50.63 | 50.72 | 50.04 | 0.12% | 15,852 |
| Dec 15, 2025 | 50.70 | 50.73 | 50.63 | 50.66 | 49.98 | 0.10% | 8,673 |
| Dec 12, 2025 | 50.61 | 50.67 | 50.56 | 50.61 | 49.92 | -0.05% | 10,635 |
| Dec 11, 2025 | 50.63 | 50.70 | 50.62 | 50.63 | 49.95 | 0.17% | 10,719 |
| Dec 10, 2025 | 50.43 | 50.55 | 50.43 | 50.55 | 49.87 | 0.23% | 4,832 |
| Dec 9, 2025 | 50.66 | 50.66 | 50.38 | 50.43 | 49.75 | -0.03% | 11,929 |
| Dec 8, 2025 | 50.65 | 50.65 | 50.44 | 50.45 | 49.77 | -0.34% | 5,878 |
| Dec 5, 2025 | 50.80 | 50.83 | 50.61 | 50.62 | 49.94 | -0.27% | 10,454 |
| Dec 4, 2025 | 50.81 | 50.81 | 50.73 | 50.75 | 50.07 | -0.17% | 3,933 |
| Dec 3, 2025 | 50.83 | 50.85 | 50.78 | 50.84 | 50.15 | 0.38% | 4,945 |
| Dec 2, 2025 | 50.52 | 50.64 | 50.50 | 50.64 | 49.96 | 0.12% | 21,013 |
| Dec 1, 2025 | 50.75 | 50.75 | 50.42 | 50.58 | 49.90 | -0.02% | 98,121 |
| Nov 28, 2025 | 50.64 | 50.64 | 50.55 | 50.59 | 49.91 | -0.44% | 4,681 |
| Nov 26, 2025 | 50.67 | 50.85 | 50.67 | 50.82 | 49.88 | 0.11% | 10,743 |
| Nov 25, 2025 | 50.61 | 50.76 | 50.57 | 50.76 | 49.83 | 0.40% | 41,232 |
| Nov 24, 2025 | 50.87 | 50.87 | 50.50 | 50.56 | 49.63 | 0.17% | 10,456 |
| Nov 21, 2025 | 50.39 | 50.54 | 50.35 | 50.47 | 49.54 | 0.03% | 21,451 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.43 | 50.46 | 49.53 | -0.19% | 26,656 |
| Nov 19, 2025 | 50.57 | 50.65 | 50.52 | 50.55 | 49.62 | 0.05% | 41,075 |
| Nov 18, 2025 | 50.52 | 50.57 | 50.46 | 50.53 | 49.59 | 0.09% | 11,251 |
| Nov 17, 2025 | 50.62 | 50.62 | 50.48 | 50.48 | 49.55 | -0.17% | 6,499 |
| Nov 14, 2025 | 50.58 | 50.63 | 50.55 | 50.57 | 49.64 | -0.02% | 103,987 |
| Nov 13, 2025 | 50.72 | 50.72 | 50.54 | 50.58 | 49.64 | -0.19% | 5,021 |
| Nov 12, 2025 | 50.70 | 50.70 | 50.51 | 50.67 | 49.74 | 0.30% | 25,874 |
| Nov 11, 2025 | 50.44 | 50.53 | 50.43 | 50.52 | 49.59 | 0.12% | 20,792 |
| Nov 10, 2025 | 50.35 | 50.46 | 50.33 | 50.46 | 49.53 | 0.44% | 6,598 |
| Nov 7, 2025 | 50.02 | 50.25 | 50.02 | 50.24 | 49.31 | 0.23% | 13,805 |
| Nov 6, 2025 | 50.14 | 50.20 | 50.07 | 50.12 | 49.20 | 0.31% | 17,363 |
| Nov 5, 2025 | 49.90 | 49.99 | 49.90 | 49.97 | 49.05 | 0.14% | 6,335 |
| Nov 4, 2025 | 49.96 | 50.00 | 49.86 | 49.90 | 48.98 | -0.22% | 10,995 |
| Nov 3, 2025 | 50.03 | 50.07 | 50.00 | 50.01 | 49.08 | -0.61% | 16,650 |
| Oct 31, 2025 | 50.37 | 50.37 | 50.27 | 50.31 | 49.17 | 0.21% | 17,703 |
| Oct 30, 2025 | 50.25 | 50.31 | 50.19 | 50.21 | 49.07 | -0.32% | 38,998 |
| Oct 29, 2025 | 50.60 | 50.63 | 50.35 | 50.37 | 49.23 | -0.37% | 21,710 |
| Oct 28, 2025 | 50.51 | 50.60 | 50.51 | 50.55 | 49.41 | 0.21% | 15,814 |
| Oct 27, 2025 | 50.37 | 50.63 | 50.37 | 50.45 | 49.31 | 0.69% | 5,047 |
| Oct 24, 2025 | 50.15 | 50.15 | 50.11 | 50.11 | 48.97 | 0.27% | 1,251 |
| Oct 23, 2025 | 49.98 | 50.05 | 49.95 | 49.97 | 48.84 | 0.04% | 4,315 |
| Oct 22, 2025 | 50.03 | 50.04 | 49.87 | 49.95 | 48.82 | -0.19% | 4,212 |
| Oct 21, 2025 | 50.17 | 50.21 | 50.01 | 50.05 | 48.91 | -0.15% | 32,137 |
| Oct 20, 2025 | 50.08 | 50.14 | 50.08 | 50.13 | 48.99 | 0.34% | 9,490 |
| Oct 17, 2025 | 49.92 | 49.96 | 49.90 | 49.96 | 48.82 | -0.08% | 1,136 |
| Oct 16, 2025 | 49.98 | 50.07 | 49.95 | 49.99 | 48.86 | 0.23% | 6,779 |
| Oct 15, 2025 | 49.79 | 54.61 | 49.79 | 49.88 | 48.75 | 0.48% | 179,324 |
| Oct 14, 2025 | 49.55 | 49.70 | 49.55 | 49.65 | 48.52 | -0.10% | 2,810 |
| Oct 13, 2025 | 49.69 | 49.71 | 49.63 | 49.70 | 48.57 | 0.50% | 7,840 |
| Oct 10, 2025 | 49.71 | 49.71 | 49.42 | 49.45 | 48.33 | -0.66% | 15,039 |