Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia
· Delayed Price · Currency is AUD 11.07
+0.03 (0.27%)
At close: Dec 5, 2025
ASX:EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.04 | 11.07 | 11.04 | 11.07 | 11.07 | 0.27% | 20,569 |
| Dec 4, 2025 | 10.99 | 11.05 | 10.99 | 11.04 | 11.04 | 0.45% | 99,102 |
| Dec 3, 2025 | 11.01 | 11.04 | 10.99 | 10.99 | 10.99 | -0.09% | 65,644 |
| Dec 2, 2025 | 11.03 | 11.04 | 11.00 | 11.00 | 11.00 | -0.36% | 91,959 |
| Dec 1, 2025 | 11.04 | 11.05 | 11.01 | 11.04 | 11.04 | -0.45% | 36,685 |
| Nov 28, 2025 | 11.08 | 11.09 | 11.01 | 11.09 | 11.04 | 0.09% | 48,219 |
| Nov 27, 2025 | 11.06 | 11.11 | 11.06 | 11.08 | 11.03 | - | 248,945 |
| Nov 26, 2025 | 11.09 | 11.11 | 11.06 | 11.08 | 11.03 | -0.09% | 484,014 |
| Nov 25, 2025 | 11.11 | 11.11 | 11.07 | 11.09 | 11.04 | 0.45% | 97,287 |
| Nov 24, 2025 | 11.08 | 11.08 | 11.04 | 11.04 | 10.99 | -0.72% | 79,526 |
| Nov 21, 2025 | 11.11 | 11.14 | 11.09 | 11.12 | 11.06 | 0.09% | 26,175 |
| Nov 20, 2025 | 11.06 | 11.15 | 11.05 | 11.11 | 11.05 | 0.54% | 101,498 |
| Nov 19, 2025 | 11.06 | 11.08 | 11.03 | 11.05 | 11.00 | - | 62,146 |
| Nov 18, 2025 | 11.10 | 11.10 | 11.03 | 11.05 | 11.00 | -0.27% | 83,028 |
| Nov 17, 2025 | 11.04 | 11.08 | 11.04 | 11.08 | 11.03 | 0.18% | 83,476 |
| Nov 14, 2025 | 10.99 | 11.06 | 10.97 | 11.06 | 11.01 | 0.18% | 55,352 |
| Nov 13, 2025 | 11.02 | 11.05 | 11.01 | 11.04 | 10.99 | - | 46,151 |
| Nov 12, 2025 | 11.05 | 11.06 | 11.00 | 11.04 | 10.99 | 0.27% | 75,683 |
| Nov 11, 2025 | 11.02 | 11.03 | 10.99 | 11.01 | 10.96 | 0.36% | 33,655 |
| Nov 10, 2025 | 11.00 | 11.01 | 10.97 | 10.97 | 10.92 | -0.36% | 44,149 |
| Nov 7, 2025 | 11.10 | 11.10 | 10.97 | 11.01 | 10.96 | 0.55% | 97,909 |
| Nov 6, 2025 | 10.94 | 10.99 | 10.94 | 10.95 | 10.90 | 0.18% | 37,397 |
| Nov 5, 2025 | 10.95 | 10.98 | 10.93 | 10.93 | 10.88 | -0.18% | 31,512 |
| Nov 4, 2025 | 10.97 | 10.97 | 10.92 | 10.95 | 10.90 | -0.18% | 25,151 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.95 | 10.97 | 10.92 | -0.54% | 90,611 |
| Oct 31, 2025 | 11.04 | 11.04 | 11.02 | 11.03 | 10.92 | -0.54% | 46,519 |
| Oct 30, 2025 | 11.04 | 11.09 | 11.00 | 11.09 | 10.98 | 1.00% | 61,573 |
| Oct 29, 2025 | 10.98 | 11.02 | 10.98 | 10.98 | 10.87 | - | 61,500 |
| Oct 28, 2025 | 11.00 | 11.03 | 10.98 | 10.98 | 10.87 | -0.18% | 36,817 |
| Oct 27, 2025 | 11.01 | 11.01 | 10.96 | 11.00 | 10.89 | - | 34,651 |
| Oct 24, 2025 | 10.99 | 11.01 | 10.98 | 11.00 | 10.89 | -0.09% | 17,079 |
| Oct 23, 2025 | 10.99 | 11.01 | 10.98 | 11.01 | 10.90 | 0.09% | 56,985 |
| Oct 22, 2025 | 11.01 | 11.01 | 10.97 | 11.00 | 10.89 | 0.09% | 34,339 |
| Oct 21, 2025 | 10.96 | 11.00 | 10.96 | 10.99 | 10.88 | 0.09% | 92,646 |
| Oct 20, 2025 | 10.98 | 10.98 | 10.93 | 10.98 | 10.87 | - | 77,628 |
| Oct 17, 2025 | 10.98 | 11.00 | 10.96 | 10.98 | 10.87 | 0.18% | 110,488 |
| Oct 16, 2025 | 10.91 | 10.96 | 10.91 | 10.96 | 10.85 | 0.46% | 59,396 |
| Oct 15, 2025 | 10.89 | 10.92 | 10.88 | 10.91 | 10.80 | 0.28% | 53,387 |
| Oct 14, 2025 | 10.93 | 10.93 | 10.87 | 10.88 | 10.77 | -0.18% | 41,128 |
| Oct 13, 2025 | 10.95 | 10.95 | 10.88 | 10.90 | 10.79 | 0.37% | 15,638 |
| Oct 10, 2025 | 10.91 | 10.91 | 10.86 | 10.86 | 10.75 | 0.28% | 96,004 |
| Oct 9, 2025 | 10.86 | 10.88 | 10.83 | 10.83 | 10.72 | -0.28% | 72,881 |
| Oct 8, 2025 | 10.87 | 10.88 | 10.84 | 10.86 | 10.75 | -0.09% | 30,684 |
| Oct 7, 2025 | 10.85 | 10.87 | 10.83 | 10.87 | 10.76 | 0.18% | 19,742 |
| Oct 6, 2025 | 10.88 | 10.88 | 10.82 | 10.85 | 10.74 | - | 17,839 |
| Oct 3, 2025 | 10.85 | 10.85 | 10.82 | 10.85 | 10.74 | - | 74,740 |
| Oct 2, 2025 | 10.84 | 10.85 | 10.82 | 10.85 | 10.74 | 0.18% | 129,753 |
| Oct 1, 2025 | 10.83 | 10.84 | 10.80 | 10.83 | 10.72 | -0.37% | 68,307 |
| Sep 30, 2025 | 10.90 | 10.93 | 10.87 | 10.87 | 10.71 | -0.64% | 133,591 |
| Sep 29, 2025 | 10.94 | 10.94 | 10.91 | 10.94 | 10.78 | 0.18% | 64,675 |
| Sep 26, 2025 | 10.95 | 10.95 | 10.90 | 10.92 | 10.76 | -0.27% | 34,773 |
| Sep 25, 2025 | 10.94 | 10.96 | 10.91 | 10.95 | 10.79 | 0.09% | 214,373 |
| Sep 24, 2025 | 10.97 | 10.97 | 10.91 | 10.94 | 10.78 | - | 228,314 |
| Sep 23, 2025 | 10.95 | 10.95 | 10.91 | 10.94 | 10.78 | 0.09% | 359,816 |
| Sep 22, 2025 | 10.91 | 10.93 | 10.89 | 10.93 | 10.77 | 0.18% | 120,262 |
| Sep 19, 2025 | 10.90 | 10.93 | 10.89 | 10.91 | 10.75 | -0.09% | 115,344 |
| Sep 18, 2025 | 10.90 | 10.93 | 10.89 | 10.92 | 10.76 | 0.18% | 405,553 |
| Sep 17, 2025 | 10.88 | 10.90 | 10.86 | 10.90 | 10.74 | 0.28% | 32,920 |
| Sep 16, 2025 | 10.86 | 10.88 | 10.83 | 10.87 | 10.71 | 0.28% | 12,542 |
| Sep 15, 2025 | 10.82 | 10.84 | 10.79 | 10.84 | 10.68 | 0.09% | 30,357 |
| Sep 12, 2025 | 10.82 | 10.83 | 10.79 | 10.83 | 10.67 | 0.19% | 21,092 |
| Sep 11, 2025 | 10.80 | 10.82 | 10.80 | 10.81 | 10.65 | - | 13,756 |
| Sep 10, 2025 | 10.86 | 10.86 | 10.78 | 10.81 | 10.65 | 0.28% | 28,680 |
| Sep 9, 2025 | 10.77 | 10.81 | 10.77 | 10.78 | 10.62 | -0.28% | 48,960 |
| Sep 8, 2025 | 10.80 | 10.82 | 10.79 | 10.81 | 10.65 | 0.09% | 34,302 |
| Sep 5, 2025 | 10.78 | 10.80 | 10.76 | 10.80 | 10.64 | 0.65% | 14,444 |
| Sep 4, 2025 | 10.76 | 10.76 | 10.70 | 10.73 | 10.57 | 0.19% | 74,268 |
| Sep 3, 2025 | 10.76 | 10.80 | 10.71 | 10.71 | 10.55 | -0.46% | 28,921 |
| Sep 2, 2025 | 10.73 | 10.78 | 10.72 | 10.76 | 10.60 | 0.28% | 191,454 |
| Sep 1, 2025 | 10.76 | 10.78 | 10.73 | 10.73 | 10.57 | -0.83% | 6,587 |
| Aug 29, 2025 | 10.82 | 10.83 | 10.80 | 10.82 | 10.60 | 0.09% | 35,649 |
| Aug 28, 2025 | 10.80 | 10.82 | 10.77 | 10.81 | 10.59 | - | 44,466 |
| Aug 27, 2025 | 10.85 | 10.85 | 10.81 | 10.81 | 10.59 | -0.28% | 44,377 |
| Aug 26, 2025 | 10.88 | 10.88 | 10.84 | 10.84 | 10.62 | - | 30,989 |
| Aug 25, 2025 | 10.86 | 10.88 | 10.83 | 10.84 | 10.62 | -0.37% | 30,840 |
| Aug 22, 2025 | 10.87 | 10.88 | 10.85 | 10.88 | 10.66 | 0.18% | 35,586 |
| Aug 21, 2025 | 10.91 | 10.91 | 10.85 | 10.86 | 10.64 | 0.09% | 24,381 |
| Aug 20, 2025 | 10.86 | 10.86 | 10.82 | 10.85 | 10.63 | 0.56% | 27,470 |
| Aug 19, 2025 | 10.84 | 10.84 | 10.79 | 10.79 | 10.57 | -0.46% | 86,988 |
| Aug 18, 2025 | 10.84 | 10.85 | 10.81 | 10.84 | 10.62 | - | 30,369 |
| Aug 15, 2025 | 10.84 | 10.84 | 10.81 | 10.84 | 10.62 | 0.65% | 61,766 |
| Aug 14, 2025 | 10.78 | 10.80 | 10.76 | 10.77 | 10.56 | -0.19% | 32,072 |
| Aug 13, 2025 | 10.77 | 10.79 | 10.75 | 10.79 | 10.57 | 0.37% | 20,015 |
| Aug 12, 2025 | 10.75 | 10.78 | 10.73 | 10.75 | 10.54 | -0.09% | 23,729 |
| Aug 11, 2025 | 10.77 | 10.77 | 10.73 | 10.76 | 10.55 | 0.28% | 32,801 |
| Aug 8, 2025 | 10.71 | 10.74 | 10.70 | 10.73 | 10.52 | 0.28% | 41,380 |
| Aug 7, 2025 | 10.70 | 10.73 | 10.69 | 10.70 | 10.49 | 0.19% | 23,748 |
| Aug 6, 2025 | 10.71 | 10.73 | 10.68 | 10.68 | 10.47 | -0.37% | 36,324 |
| Aug 5, 2025 | 10.73 | 10.73 | 10.68 | 10.72 | 10.51 | 0.85% | 69,092 |
| Aug 4, 2025 | 10.71 | 10.71 | 10.63 | 10.63 | 10.42 | -0.28% | 41,358 |
| Aug 1, 2025 | 10.68 | 10.68 | 10.64 | 10.66 | 10.45 | -0.19% | 15,797 |
| Jul 31, 2025 | 10.71 | 10.75 | 10.68 | 10.68 | 10.41 | 0.09% | 20,718 |
| Jul 30, 2025 | 10.68 | 10.70 | 10.67 | 10.67 | 10.40 | 0.19% | 38,332 |
| Jul 29, 2025 | 10.66 | 10.70 | 10.63 | 10.65 | 10.38 | 0.19% | 124,622 |
| Jul 28, 2025 | 10.67 | 10.67 | 10.62 | 10.63 | 10.36 | -0.19% | 32,487 |
| Jul 25, 2025 | 10.62 | 10.66 | 10.62 | 10.65 | 10.38 | 0.38% | 100,845 |
| Jul 24, 2025 | 10.62 | 10.63 | 10.60 | 10.61 | 10.34 | -0.19% | 42,384 |
| Jul 23, 2025 | 10.65 | 10.65 | 10.62 | 10.63 | 10.36 | 0.09% | 99,597 |
| Jul 22, 2025 | 10.66 | 10.67 | 10.62 | 10.62 | 10.35 | -0.28% | 127,327 |
| Jul 21, 2025 | 10.63 | 10.66 | 10.62 | 10.65 | 10.38 | -0.19% | 43,914 |