VanEck Emerging Markets Bond ETF (EMBX)
NYSEARCA: EMBX · Real-Time Price · USD
51.52
-0.02 (-0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
51.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
EMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | - | -0.06% | 31,574 |
| Apr 27, 2026 | 51.70 | 51.72 | 51.50 | 51.53 | 51.53 | -0.35% | 41,998 |
| Apr 24, 2026 | 51.61 | 51.76 | 51.60 | 51.71 | 51.71 | 0.22% | 15,005 |
| Apr 23, 2026 | 51.76 | 51.81 | 51.51 | 51.60 | 51.60 | -0.46% | 24,379 |
| Apr 22, 2026 | 51.96 | 51.96 | 51.80 | 51.84 | 51.84 | 0.16% | 14,639 |
| Apr 21, 2026 | 51.97 | 52.16 | 51.73 | 51.76 | 51.76 | -0.53% | 23,276 |
| Apr 20, 2026 | 52.12 | 52.12 | 51.97 | 52.04 | 52.04 | -0.11% | 662,244 |
| Apr 17, 2026 | 52.16 | 52.28 | 52.04 | 52.09 | 52.09 | 0.71% | 65,980 |
| Apr 16, 2026 | 51.77 | 51.79 | 51.63 | 51.72 | 51.72 | -0.09% | 42,405 |
| Apr 15, 2026 | 51.71 | 51.82 | 51.64 | 51.77 | 51.77 | -0.17% | 21,164 |
| Apr 14, 2026 | 51.82 | 51.93 | 51.81 | 51.86 | 51.86 | 0.44% | 19,534 |
| Apr 13, 2026 | 51.26 | 51.63 | 51.26 | 51.63 | 51.63 | 0.61% | 31,396 |
| Apr 10, 2026 | 51.35 | 51.47 | 51.27 | 51.32 | 51.32 | 0.24% | 17,369 |
| Apr 9, 2026 | 51.04 | 51.34 | 50.99 | 51.20 | 51.20 | 0.31% | 24,442 |
| Apr 8, 2026 | 51.18 | 51.18 | 50.95 | 51.04 | 51.04 | 1.50% | 16,081 |
| Apr 7, 2026 | 50.26 | 50.29 | 49.97 | 50.29 | 50.28 | 0.09% | 32,485 |
| Apr 6, 2026 | 50.20 | 50.32 | 50.20 | 50.24 | 50.24 | 0.02% | 24,174 |
| Apr 2, 2026 | 50.05 | 50.52 | 49.99 | 50.23 | 50.23 | - | 129,550 |
| Apr 1, 2026 | 50.25 | 50.34 | 50.15 | 50.23 | 50.23 | 0.24% | 43,338 |
| Mar 31, 2026 | 49.90 | 50.18 | 49.75 | 50.11 | 49.91 | 1.21% | 60,389 |
| Mar 30, 2026 | 49.71 | 49.72 | 49.44 | 49.51 | 49.32 | -0.24% | 48,898 |
| Mar 27, 2026 | 49.71 | 49.85 | 49.63 | 49.63 | 49.44 | -0.56% | 24,850 |
| Mar 26, 2026 | 50.18 | 50.34 | 49.91 | 49.91 | 49.71 | -1.08% | 247,766 |
| Mar 25, 2026 | 50.40 | 50.49 | 50.31 | 50.45 | 50.25 | 0.62% | 21,770 |
| Mar 24, 2026 | 50.07 | 50.21 | 50.02 | 50.14 | 49.94 | -0.49% | 24,181 |
| Mar 23, 2026 | 50.19 | 50.81 | 50.19 | 50.39 | 50.19 | 0.96% | 44,066 |
| Mar 20, 2026 | 50.32 | 50.32 | 49.88 | 49.91 | 49.71 | -1.26% | 19,905 |
| Mar 19, 2026 | 50.11 | 50.59 | 50.10 | 50.54 | 50.35 | 0.27% | 56,625 |
| Mar 18, 2026 | 50.60 | 50.60 | 50.41 | 50.41 | 50.21 | -0.52% | 17,221 |
| Mar 17, 2026 | 50.69 | 50.90 | 50.62 | 50.67 | 50.47 | 0.30% | 887,535 |
| Mar 16, 2026 | 50.46 | 50.77 | 50.42 | 50.52 | 50.32 | 0.43% | 35,520 |
| Mar 13, 2026 | 50.52 | 50.54 | 50.25 | 50.31 | 50.11 | -0.31% | 65,691 |
| Mar 12, 2026 | 50.72 | 50.75 | 50.40 | 50.46 | 50.26 | -0.74% | 81,900 |
| Mar 11, 2026 | 51.10 | 51.25 | 50.82 | 50.84 | 50.64 | -0.40% | 122,862 |
| Mar 10, 2026 | 51.02 | 51.29 | 51.02 | 51.04 | 50.84 | 0.41% | 22,925 |
| Mar 9, 2026 | 50.39 | 50.84 | 50.39 | 50.83 | 50.63 | 0.10% | 34,378 |
| Mar 6, 2026 | 50.58 | 50.87 | 50.55 | 50.78 | 50.58 | -0.54% | 14,000 |
| Mar 5, 2026 | 51.23 | 51.23 | 50.89 | 51.06 | 50.86 | -0.71% | 12,856 |
| Mar 4, 2026 | 51.31 | 51.44 | 51.31 | 51.42 | 51.22 | 0.50% | 5,897 |
| Mar 3, 2026 | 51.00 | 51.23 | 50.78 | 51.16 | 50.96 | -1.04% | 18,078 |
| Mar 2, 2026 | 51.70 | 51.72 | 51.51 | 51.70 | 51.50 | -1.15% | 10,957 |
| Feb 27, 2026 | 52.27 | 52.31 | 52.22 | 52.30 | 51.88 | -0.09% | 25,592 |
| Feb 26, 2026 | 52.47 | 52.47 | 52.21 | 52.35 | 51.93 | -0.12% | 27,949 |
| Feb 25, 2026 | 52.34 | 52.51 | 52.31 | 52.42 | 51.99 | 0.33% | 45,243 |
| Feb 24, 2026 | 52.25 | 52.30 | 52.14 | 52.24 | 51.82 | 0.06% | 39,307 |
| Feb 23, 2026 | 52.22 | 52.50 | 52.20 | 52.21 | 51.79 | -0.02% | 21,178 |
| Feb 20, 2026 | 52.11 | 52.24 | 52.11 | 52.22 | 51.80 | 0.09% | 18,585 |
| Feb 19, 2026 | 52.24 | 52.36 | 52.04 | 52.18 | 51.76 | -0.07% | 81,000 |
| Feb 18, 2026 | 52.24 | 52.30 | 52.20 | 52.21 | 51.79 | -0.16% | 8,576 |
| Feb 17, 2026 | 52.22 | 52.36 | 52.19 | 52.30 | 51.87 | 0.08% | 32,443 |
| Feb 13, 2026 | 52.34 | 52.34 | 52.22 | 52.26 | 51.83 | 0.12% | 47,908 |
| Feb 12, 2026 | 52.18 | 52.25 | 52.17 | 52.19 | 51.77 | 0.20% | 23,971 |
| Feb 11, 2026 | 52.01 | 52.11 | 51.97 | 52.09 | 51.67 | 0.16% | 15,034 |
| Feb 10, 2026 | 51.98 | 52.08 | 51.98 | 52.01 | 51.59 | 0.12% | 10,204 |
| Feb 9, 2026 | 51.82 | 52.00 | 51.82 | 51.95 | 51.53 | 0.30% | 8,253 |
| Feb 6, 2026 | 51.72 | 51.81 | 51.66 | 51.79 | 51.37 | 0.49% | 28,128 |
| Feb 5, 2026 | 51.58 | 51.61 | 51.54 | 51.54 | 51.12 | -0.04% | 6,567 |
| Feb 4, 2026 | 51.66 | 51.66 | 51.53 | 51.56 | 51.14 | -0.16% | 11,986 |
| Feb 3, 2026 | 51.68 | 51.68 | 51.56 | 51.64 | 51.22 | 0.18% | 9,599 |
| Feb 2, 2026 | 51.53 | 51.61 | 51.52 | 51.55 | 51.13 | -0.42% | 15,936 |
| Jan 30, 2026 | 51.97 | 51.97 | 51.75 | 51.76 | 51.13 | -0.51% | 20,207 |
| Jan 29, 2026 | 51.97 | 52.02 | 51.78 | 52.02 | 51.40 | 0.19% | 8,856 |
| Jan 28, 2026 | 51.95 | 51.95 | 51.82 | 51.92 | 51.30 | -0.19% | 10,834 |
| Jan 27, 2026 | 51.83 | 52.02 | 51.83 | 52.02 | 51.39 | 0.55% | 70,904 |
| Jan 26, 2026 | 51.75 | 51.82 | 51.74 | 51.74 | 51.11 | 0.09% | 156,294 |
| Jan 23, 2026 | 51.50 | 51.72 | 51.48 | 51.69 | 51.07 | 0.37% | 19,528 |
| Jan 22, 2026 | 51.39 | 51.52 | 51.25 | 51.50 | 50.88 | 0.43% | 19,957 |
| Jan 21, 2026 | 51.08 | 51.28 | 51.08 | 51.28 | 50.66 | 0.85% | 6,139 |
| Jan 20, 2026 | 50.78 | 50.90 | 50.78 | 50.85 | 50.23 | -0.26% | 9,859 |
| Jan 16, 2026 | 51.06 | 51.07 | 50.98 | 50.98 | 50.36 | -0.07% | 9,672 |
| Jan 15, 2026 | 51.01 | 51.07 | 50.92 | 51.02 | 50.40 | 0.05% | 75,392 |
| Jan 14, 2026 | 50.92 | 51.00 | 50.92 | 50.99 | 50.37 | 0.17% | 20,819 |
| Jan 13, 2026 | 50.94 | 50.94 | 50.86 | 50.90 | 50.29 | -0.01% | 14,068 |
| Jan 12, 2026 | 50.88 | 51.00 | 50.88 | 50.91 | 50.30 | -0.02% | 14,716 |
| Jan 9, 2026 | 50.86 | 50.94 | 50.82 | 50.92 | 50.30 | 0.22% | 34,929 |
| Jan 8, 2026 | 50.90 | 50.90 | 50.78 | 50.81 | 50.20 | -0.19% | 133,329 |
| Jan 7, 2026 | 51.04 | 51.04 | 50.91 | 50.91 | 50.29 | -0.22% | 32,852 |
| Jan 6, 2026 | 51.02 | 51.03 | 50.95 | 51.02 | 50.40 | 0.28% | 27,209 |
| Jan 5, 2026 | 51.07 | 51.07 | 50.77 | 50.88 | 50.26 | 0.29% | 29,813 |
| Jan 2, 2026 | 50.69 | 50.76 | 50.65 | 50.73 | 50.11 | 0.19% | 12,574 |
| Dec 31, 2025 | 50.73 | 50.75 | 50.63 | 50.63 | 50.02 | -0.10% | 24,011 |
| Dec 30, 2025 | 50.70 | 50.71 | 50.65 | 50.68 | 50.07 | 0.12% | 9,968 |
| Dec 29, 2025 | 50.64 | 50.64 | 50.59 | 50.62 | 50.01 | -0.73% | 2,330 |
| Dec 26, 2025 | 51.04 | 51.05 | 50.96 | 50.99 | 50.11 | -0.06% | 5,165 |
| Dec 24, 2025 | 50.94 | 51.03 | 50.94 | 51.02 | 50.14 | 0.25% | 1,848 |
| Dec 23, 2025 | 50.75 | 50.90 | 50.75 | 50.89 | 50.01 | 0.48% | 23,917 |
| Dec 22, 2025 | 50.74 | 50.77 | 50.65 | 50.65 | 49.77 | -0.06% | 19,972 |
| Dec 19, 2025 | 50.74 | 50.74 | 50.68 | 50.68 | 49.80 | -0.01% | 3,860 |
| Dec 18, 2025 | 50.65 | 50.75 | 50.65 | 50.68 | 49.81 | 0.23% | 4,427 |
| Dec 17, 2025 | 50.65 | 50.65 | 50.56 | 50.57 | 49.69 | -0.31% | 14,059 |
| Dec 16, 2025 | 50.69 | 50.73 | 50.63 | 50.72 | 49.84 | 0.12% | 15,852 |
| Dec 15, 2025 | 50.70 | 50.73 | 50.63 | 50.66 | 49.78 | 0.10% | 8,673 |
| Dec 12, 2025 | 50.61 | 50.67 | 50.56 | 50.61 | 49.73 | -0.05% | 10,635 |
| Dec 11, 2025 | 50.63 | 50.70 | 50.62 | 50.63 | 49.76 | 0.17% | 10,719 |
| Dec 10, 2025 | 50.43 | 50.55 | 50.43 | 50.55 | 49.67 | 0.23% | 4,832 |
| Dec 9, 2025 | 50.66 | 50.66 | 50.38 | 50.43 | 49.56 | -0.03% | 11,929 |
| Dec 8, 2025 | 50.65 | 50.65 | 50.44 | 50.45 | 49.57 | -0.34% | 5,878 |
| Dec 5, 2025 | 50.80 | 50.83 | 50.61 | 50.62 | 49.74 | -0.27% | 10,454 |
| Dec 4, 2025 | 50.81 | 50.81 | 50.73 | 50.75 | 49.87 | -0.17% | 3,933 |
| Dec 3, 2025 | 50.83 | 50.85 | 50.78 | 50.84 | 49.96 | 0.38% | 4,945 |