Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia
· Delayed Price · Currency is AUD 10.80
+0.10 (0.93%)
At close: Mar 5, 2026
ASX:EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 10.80 | 10.74 | 10.75 | 10.75 | -0.46% | 30,818 |
| Mar 5, 2026 | 10.75 | 10.80 | 10.72 | 10.80 | 10.80 | 0.93% | 20,246 |
| Mar 4, 2026 | 10.75 | 10.79 | 10.68 | 10.70 | 10.70 | -0.47% | 25,518 |
| Mar 3, 2026 | 10.84 | 10.84 | 10.75 | 10.75 | 10.75 | -1.38% | 24,682 |
| Mar 2, 2026 | 10.93 | 10.93 | 10.86 | 10.90 | 10.90 | -0.27% | 26,229 |
| Feb 27, 2026 | 10.98 | 10.98 | 10.93 | 10.93 | 10.88 | -0.46% | 23,292 |
| Feb 26, 2026 | 10.97 | 10.98 | 10.94 | 10.98 | 10.92 | 0.18% | 23,877 |
| Feb 25, 2026 | 10.98 | 11.02 | 10.94 | 10.96 | 10.90 | 0.09% | 32,187 |
| Feb 24, 2026 | 10.92 | 11.00 | 10.92 | 10.95 | 10.89 | -0.18% | 42,477 |
| Feb 23, 2026 | 10.92 | 10.98 | 10.91 | 10.97 | 10.91 | -0.36% | 23,730 |
| Feb 20, 2026 | 11.00 | 11.01 | 10.95 | 11.01 | 10.95 | 0.09% | 57,893 |
| Feb 19, 2026 | 11.02 | 11.03 | 10.98 | 11.00 | 10.94 | -0.09% | 39,152 |
| Feb 18, 2026 | 10.99 | 11.01 | 10.97 | 11.01 | 10.95 | 0.09% | 21,657 |
| Feb 17, 2026 | 11.01 | 11.03 | 10.96 | 11.00 | 10.94 | 0.18% | 98,397 |
| Feb 16, 2026 | 10.92 | 10.99 | 10.92 | 10.98 | 10.92 | 0.55% | 42,968 |
| Feb 13, 2026 | 10.92 | 10.97 | 10.91 | 10.92 | 10.87 | -0.09% | 42,377 |
| Feb 12, 2026 | 10.90 | 10.93 | 10.87 | 10.93 | 10.88 | - | 33,676 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.90 | 10.93 | 10.88 | 0.28% | 34,089 |
| Feb 10, 2026 | 10.90 | 10.93 | 10.86 | 10.90 | 10.85 | - | 16,724 |
| Feb 9, 2026 | 10.94 | 10.94 | 10.88 | 10.90 | 10.85 | -0.18% | 19,220 |
| Feb 6, 2026 | 10.93 | 10.98 | 10.92 | 10.92 | 10.87 | -0.18% | 16,460 |
| Feb 5, 2026 | 10.87 | 10.94 | 10.83 | 10.94 | 10.88 | 0.37% | 44,277 |
| Feb 4, 2026 | 10.91 | 10.91 | 10.85 | 10.90 | 10.85 | -0.27% | 132,859 |
| Feb 3, 2026 | 10.96 | 10.97 | 10.90 | 10.93 | 10.88 | 0.37% | 91,159 |
| Feb 2, 2026 | 11.00 | 11.00 | 10.89 | 10.89 | 10.84 | -0.46% | 35,651 |
| Jan 30, 2026 | 10.94 | 11.00 | 10.94 | 10.94 | 10.83 | - | 52,707 |
| Jan 29, 2026 | 10.99 | 10.99 | 10.94 | 10.94 | 10.83 | -0.73% | 28,686 |
| Jan 28, 2026 | 10.97 | 11.03 | 10.95 | 11.02 | 10.91 | -0.18% | 37,523 |
| Jan 27, 2026 | 11.05 | 11.06 | 11.00 | 11.04 | 10.93 | 0.27% | 18,602 |
| Jan 23, 2026 | 10.98 | 11.02 | 10.97 | 11.01 | 10.90 | 0.09% | 38,718 |
| Jan 22, 2026 | 11.03 | 11.06 | 10.97 | 11.00 | 10.89 | 0.36% | 16,223 |
| Jan 21, 2026 | 10.95 | 11.01 | 10.95 | 10.96 | 10.85 | -0.36% | 27,336 |
| Jan 20, 2026 | 11.00 | 11.04 | 10.96 | 11.00 | 10.89 | -0.09% | 73,290 |
| Jan 19, 2026 | 11.05 | 11.07 | 11.01 | 11.01 | 10.90 | -0.27% | 29,309 |
| Jan 16, 2026 | 11.05 | 11.05 | 11.02 | 11.04 | 10.93 | 0.09% | 17,898 |
| Jan 15, 2026 | 11.05 | 11.05 | 11.01 | 11.03 | 10.92 | - | 6,881 |
| Jan 14, 2026 | 10.99 | 11.04 | 10.99 | 11.03 | 10.92 | 0.36% | 26,101 |
| Jan 13, 2026 | 11.03 | 11.04 | 10.99 | 10.99 | 10.88 | -0.36% | 19,770 |
| Jan 12, 2026 | 11.03 | 11.04 | 11.00 | 11.03 | 10.92 | 0.27% | 35,428 |
| Jan 9, 2026 | 10.99 | 11.03 | 10.99 | 11.00 | 10.89 | -0.09% | 40,236 |
| Jan 8, 2026 | 11.00 | 11.01 | 10.97 | 11.01 | 10.90 | 0.55% | 15,190 |
| Jan 7, 2026 | 11.00 | 11.02 | 10.95 | 10.95 | 10.84 | -0.18% | 16,230 |
| Jan 6, 2026 | 10.98 | 11.01 | 10.97 | 10.97 | 10.86 | - | 21,487 |
| Jan 5, 2026 | 10.99 | 11.00 | 10.96 | 10.97 | 10.86 | -0.18% | 20,057 |
| Jan 2, 2026 | 11.01 | 11.01 | 10.94 | 10.99 | 10.88 | -0.18% | 7,824 |
| Dec 31, 2025 | 11.08 | 11.08 | 10.96 | 11.01 | 10.85 | - | 12,862 |
| Dec 30, 2025 | 11.01 | 11.03 | 11.00 | 11.01 | 10.85 | - | 34,683 |
| Dec 29, 2025 | 11.02 | 11.02 | 10.97 | 11.01 | 10.85 | -0.09% | 25,341 |
| Dec 24, 2025 | 11.00 | 11.02 | 10.96 | 11.02 | 10.85 | 0.09% | 12,283 |
| Dec 23, 2025 | 11.00 | 11.02 | 10.98 | 11.01 | 10.85 | 0.18% | 41,177 |
| Dec 22, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | 10.83 | -0.36% | 47,207 |
| Dec 19, 2025 | 11.01 | 11.05 | 11.00 | 11.03 | 10.86 | - | 35,254 |
| Dec 18, 2025 | 11.03 | 11.04 | 10.99 | 11.03 | 10.86 | - | 94,100 |
| Dec 17, 2025 | 11.03 | 11.04 | 10.99 | 11.03 | 10.86 | 0.64% | 30,643 |
| Dec 16, 2025 | 11.01 | 11.02 | 10.96 | 10.96 | 10.80 | -0.45% | 26,780 |
| Dec 15, 2025 | 11.00 | 11.01 | 10.96 | 11.01 | 10.85 | 0.46% | 19,509 |
| Dec 12, 2025 | 10.97 | 10.98 | 10.93 | 10.96 | 10.80 | 0.37% | 74,199 |
| Dec 11, 2025 | 10.99 | 10.99 | 10.88 | 10.92 | 10.76 | -0.73% | 127,096 |
| Dec 10, 2025 | 10.97 | 11.00 | 10.94 | 11.00 | 10.84 | - | 89,934 |
| Dec 9, 2025 | 11.01 | 11.03 | 10.96 | 11.00 | 10.84 | -0.27% | 278,358 |
| Dec 8, 2025 | 11.04 | 11.05 | 10.99 | 11.03 | 10.86 | -0.36% | 55,394 |
| Dec 5, 2025 | 11.04 | 11.07 | 11.04 | 11.07 | 10.90 | 0.27% | 20,569 |
| Dec 4, 2025 | 10.99 | 11.05 | 10.99 | 11.04 | 10.87 | 0.45% | 99,102 |
| Dec 3, 2025 | 11.01 | 11.04 | 10.99 | 10.99 | 10.83 | -0.09% | 65,644 |
| Dec 2, 2025 | 11.03 | 11.04 | 11.00 | 11.00 | 10.84 | -0.36% | 91,959 |
| Dec 1, 2025 | 11.04 | 11.05 | 11.01 | 11.04 | 10.87 | -0.45% | 36,685 |
| Nov 28, 2025 | 11.08 | 11.09 | 11.01 | 11.09 | 10.87 | 0.09% | 48,219 |
| Nov 27, 2025 | 11.06 | 11.11 | 11.06 | 11.08 | 10.86 | - | 248,945 |
| Nov 26, 2025 | 11.09 | 11.11 | 11.06 | 11.08 | 10.86 | -0.09% | 484,014 |
| Nov 25, 2025 | 11.11 | 11.11 | 11.07 | 11.09 | 10.87 | 0.45% | 97,287 |
| Nov 24, 2025 | 11.08 | 11.08 | 11.04 | 11.04 | 10.82 | -0.72% | 79,526 |
| Nov 21, 2025 | 11.11 | 11.14 | 11.09 | 11.12 | 10.90 | 0.09% | 26,175 |
| Nov 20, 2025 | 11.06 | 11.15 | 11.05 | 11.11 | 10.89 | 0.54% | 101,498 |
| Nov 19, 2025 | 11.06 | 11.08 | 11.03 | 11.05 | 10.83 | - | 62,146 |
| Nov 18, 2025 | 11.10 | 11.10 | 11.03 | 11.05 | 10.83 | -0.27% | 83,028 |
| Nov 17, 2025 | 11.04 | 11.08 | 11.04 | 11.08 | 10.86 | 0.18% | 83,476 |
| Nov 14, 2025 | 10.99 | 11.06 | 10.97 | 11.06 | 10.84 | 0.18% | 55,352 |
| Nov 13, 2025 | 11.02 | 11.05 | 11.01 | 11.04 | 10.82 | - | 46,151 |
| Nov 12, 2025 | 11.05 | 11.06 | 11.00 | 11.04 | 10.82 | 0.27% | 75,683 |
| Nov 11, 2025 | 11.02 | 11.03 | 10.99 | 11.01 | 10.79 | 0.36% | 33,655 |
| Nov 10, 2025 | 11.00 | 11.01 | 10.97 | 10.97 | 10.75 | -0.36% | 44,149 |
| Nov 7, 2025 | 11.10 | 11.10 | 10.97 | 11.01 | 10.79 | 0.55% | 97,909 |
| Nov 6, 2025 | 10.94 | 10.99 | 10.94 | 10.95 | 10.73 | 0.18% | 37,397 |
| Nov 5, 2025 | 10.95 | 10.98 | 10.93 | 10.93 | 10.71 | -0.18% | 31,512 |
| Nov 4, 2025 | 10.97 | 10.97 | 10.92 | 10.95 | 10.73 | -0.18% | 25,151 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.95 | 10.97 | 10.75 | -0.54% | 90,611 |
| Oct 31, 2025 | 11.04 | 11.04 | 11.02 | 11.03 | 10.76 | -0.54% | 46,519 |
| Oct 30, 2025 | 11.04 | 11.09 | 11.00 | 11.09 | 10.82 | 1.00% | 61,573 |
| Oct 29, 2025 | 10.98 | 11.02 | 10.98 | 10.98 | 10.71 | - | 61,500 |
| Oct 28, 2025 | 11.00 | 11.03 | 10.98 | 10.98 | 10.71 | -0.18% | 36,817 |
| Oct 27, 2025 | 11.01 | 11.01 | 10.96 | 11.00 | 10.73 | - | 34,651 |
| Oct 24, 2025 | 10.99 | 11.01 | 10.98 | 11.00 | 10.73 | -0.09% | 17,079 |
| Oct 23, 2025 | 10.99 | 11.01 | 10.98 | 11.01 | 10.74 | 0.09% | 56,985 |
| Oct 22, 2025 | 11.01 | 11.01 | 10.97 | 11.00 | 10.73 | 0.09% | 34,339 |
| Oct 21, 2025 | 10.96 | 11.00 | 10.96 | 10.99 | 10.72 | 0.09% | 92,646 |
| Oct 20, 2025 | 10.98 | 10.98 | 10.93 | 10.98 | 10.71 | - | 77,628 |
| Oct 17, 2025 | 10.98 | 11.00 | 10.96 | 10.98 | 10.71 | 0.18% | 110,488 |
| Oct 16, 2025 | 10.91 | 10.96 | 10.91 | 10.96 | 10.69 | 0.46% | 59,396 |
| Oct 15, 2025 | 10.89 | 10.92 | 10.88 | 10.91 | 10.64 | 0.28% | 53,387 |
| Oct 14, 2025 | 10.93 | 10.93 | 10.87 | 10.88 | 10.61 | -0.18% | 41,128 |