Vaneck Emerging Inc Opportunities Active Etf (Managed Fund) (ASX:EBND)
Australia
· Delayed Price · Currency is AUD 10.71
-0.02 (-0.14%)
Last updated: Apr 29, 2026, 11:19 AM AEST
ASX:EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.75 | 10.76 | 10.72 | 10.72 | 10.72 | -0.56% | 26,691 |
| Apr 27, 2026 | 10.78 | 10.79 | 10.73 | 10.78 | 10.78 | - | 92,441 |
| Apr 24, 2026 | 10.79 | 10.79 | 10.77 | 10.78 | 10.78 | 0.37% | 51,653 |
| Apr 23, 2026 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | -0.37% | 56,067 |
| Apr 22, 2026 | 10.82 | 10.83 | 10.77 | 10.78 | 10.78 | -0.28% | 20,073 |
| Apr 21, 2026 | 10.74 | 10.81 | 10.74 | 10.81 | 10.81 | 0.65% | 26,593 |
| Apr 20, 2026 | 10.79 | 10.79 | 10.73 | 10.74 | 10.74 | -0.09% | 38,518 |
| Apr 17, 2026 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 0.37% | 28,373 |
| Apr 16, 2026 | 10.79 | 10.79 | 10.69 | 10.71 | 10.71 | -0.37% | 75,616 |
| Apr 15, 2026 | 10.77 | 10.80 | 10.75 | 10.75 | 10.75 | 0.19% | 44,506 |
| Apr 14, 2026 | 10.72 | 10.77 | 10.72 | 10.73 | 10.73 | 0.19% | 25,795 |
| Apr 13, 2026 | 10.69 | 10.72 | 10.66 | 10.71 | 10.71 | 0.19% | 38,234 |
| Apr 10, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 0.38% | 26,076 |
| Apr 9, 2026 | 10.68 | 10.68 | 10.64 | 10.65 | 10.65 | -0.09% | 24,757 |
| Apr 8, 2026 | 10.60 | 10.66 | 10.57 | 10.66 | 10.66 | 0.76% | 23,295 |
| Apr 7, 2026 | 10.65 | 10.65 | 10.58 | 10.58 | 10.58 | -0.47% | 39,573 |
| Apr 2, 2026 | 10.60 | 10.64 | 10.55 | 10.63 | 10.63 | 0.38% | 144,367 |
| Apr 1, 2026 | 10.52 | 10.59 | 10.52 | 10.59 | 10.59 | 0.19% | 51,258 |
| Mar 31, 2026 | 10.61 | 10.62 | 10.56 | 10.57 | 10.52 | -0.28% | 43,149 |
| Mar 30, 2026 | 10.63 | 10.65 | 10.60 | 10.60 | 10.54 | -0.84% | 21,100 |
| Mar 27, 2026 | 10.64 | 10.69 | 10.64 | 10.69 | 10.63 | 0.47% | 37,156 |
| Mar 26, 2026 | 10.70 | 10.71 | 10.63 | 10.64 | 10.58 | -0.19% | 118,217 |
| Mar 25, 2026 | 10.64 | 10.67 | 10.61 | 10.66 | 10.60 | 0.85% | 84,422 |
| Mar 24, 2026 | 10.60 | 10.63 | 10.51 | 10.57 | 10.52 | -0.09% | 50,164 |
| Mar 23, 2026 | 10.54 | 10.59 | 10.51 | 10.58 | 10.52 | 0.38% | 67,778 |
| Mar 20, 2026 | 10.63 | 10.63 | 10.51 | 10.54 | 10.49 | -0.85% | 29,116 |
| Mar 19, 2026 | 10.63 | 10.64 | 10.50 | 10.63 | 10.57 | -0.09% | 22,880 |
| Mar 18, 2026 | 10.64 | 10.64 | 10.61 | 10.64 | 10.58 | 0.28% | 126,805 |
| Mar 17, 2026 | 10.59 | 10.62 | 10.57 | 10.61 | 10.55 | -0.09% | 29,126 |
| Mar 16, 2026 | 10.63 | 10.65 | 10.57 | 10.62 | 10.56 | 0.38% | 53,528 |
| Mar 13, 2026 | 10.56 | 10.64 | 10.56 | 10.58 | 10.52 | 0.09% | 49,012 |
| Mar 12, 2026 | 10.63 | 10.63 | 10.56 | 10.57 | 10.52 | -0.66% | 37,382 |
| Mar 11, 2026 | 10.65 | 10.71 | 10.62 | 10.64 | 10.58 | -0.09% | 267,934 |
| Mar 10, 2026 | 10.65 | 10.67 | 10.61 | 10.65 | 10.59 | 0.66% | 44,816 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.58 | 10.58 | 10.52 | -1.58% | 31,938 |
| Mar 6, 2026 | 10.80 | 10.80 | 10.74 | 10.75 | 10.69 | -0.46% | 30,818 |
| Mar 5, 2026 | 10.75 | 10.80 | 10.72 | 10.80 | 10.74 | 0.93% | 20,246 |
| Mar 4, 2026 | 10.75 | 10.79 | 10.68 | 10.70 | 10.64 | -0.47% | 25,518 |
| Mar 3, 2026 | 10.84 | 10.84 | 10.75 | 10.75 | 10.69 | -1.38% | 24,682 |
| Mar 2, 2026 | 10.93 | 10.93 | 10.86 | 10.90 | 10.84 | -0.27% | 26,229 |
| Feb 27, 2026 | 10.98 | 10.98 | 10.93 | 10.93 | 10.82 | -0.46% | 23,292 |
| Feb 26, 2026 | 10.97 | 10.98 | 10.94 | 10.98 | 10.87 | 0.18% | 23,877 |
| Feb 25, 2026 | 10.98 | 11.02 | 10.94 | 10.96 | 10.85 | 0.09% | 32,187 |
| Feb 24, 2026 | 10.92 | 11.00 | 10.92 | 10.95 | 10.84 | -0.18% | 42,477 |
| Feb 23, 2026 | 10.92 | 10.98 | 10.91 | 10.97 | 10.86 | -0.36% | 23,730 |
| Feb 20, 2026 | 11.00 | 11.01 | 10.95 | 11.01 | 10.90 | 0.09% | 57,893 |
| Feb 19, 2026 | 11.02 | 11.03 | 10.98 | 11.00 | 10.89 | -0.09% | 39,152 |
| Feb 18, 2026 | 10.99 | 11.01 | 10.97 | 11.01 | 10.90 | 0.09% | 21,657 |
| Feb 17, 2026 | 11.01 | 11.03 | 10.96 | 11.00 | 10.89 | 0.18% | 98,397 |
| Feb 16, 2026 | 10.92 | 10.99 | 10.92 | 10.98 | 10.87 | 0.55% | 42,968 |
| Feb 13, 2026 | 10.92 | 10.97 | 10.91 | 10.92 | 10.81 | -0.09% | 42,377 |
| Feb 12, 2026 | 10.90 | 10.93 | 10.87 | 10.93 | 10.82 | - | 33,676 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.90 | 10.93 | 10.82 | 0.28% | 34,089 |
| Feb 10, 2026 | 10.90 | 10.93 | 10.86 | 10.90 | 10.79 | - | 16,724 |
| Feb 9, 2026 | 10.94 | 10.94 | 10.88 | 10.90 | 10.79 | -0.18% | 19,220 |
| Feb 6, 2026 | 10.93 | 10.98 | 10.92 | 10.92 | 10.81 | -0.18% | 16,460 |
| Feb 5, 2026 | 10.87 | 10.94 | 10.83 | 10.94 | 10.83 | 0.37% | 44,277 |
| Feb 4, 2026 | 10.91 | 10.91 | 10.85 | 10.90 | 10.79 | -0.27% | 132,859 |
| Feb 3, 2026 | 10.96 | 10.97 | 10.90 | 10.93 | 10.82 | 0.37% | 91,159 |
| Feb 2, 2026 | 11.00 | 11.00 | 10.89 | 10.89 | 10.78 | -0.46% | 35,651 |
| Jan 30, 2026 | 10.94 | 11.00 | 10.94 | 10.94 | 10.77 | - | 52,707 |
| Jan 29, 2026 | 10.99 | 10.99 | 10.94 | 10.94 | 10.77 | -0.73% | 28,686 |
| Jan 28, 2026 | 10.97 | 11.03 | 10.95 | 11.02 | 10.85 | -0.18% | 37,523 |
| Jan 27, 2026 | 11.05 | 11.06 | 11.00 | 11.04 | 10.87 | 0.27% | 18,602 |
| Jan 23, 2026 | 10.98 | 11.02 | 10.97 | 11.01 | 10.84 | 0.09% | 38,718 |
| Jan 22, 2026 | 11.03 | 11.06 | 10.97 | 11.00 | 10.83 | 0.36% | 16,223 |
| Jan 21, 2026 | 10.95 | 11.01 | 10.95 | 10.96 | 10.79 | -0.36% | 27,336 |
| Jan 20, 2026 | 11.00 | 11.04 | 10.96 | 11.00 | 10.83 | -0.09% | 73,290 |
| Jan 19, 2026 | 11.05 | 11.07 | 11.01 | 11.01 | 10.84 | -0.27% | 29,309 |
| Jan 16, 2026 | 11.05 | 11.05 | 11.02 | 11.04 | 10.87 | 0.09% | 17,898 |
| Jan 15, 2026 | 11.05 | 11.05 | 11.01 | 11.03 | 10.86 | - | 6,881 |
| Jan 14, 2026 | 10.99 | 11.04 | 10.99 | 11.03 | 10.86 | 0.36% | 26,101 |
| Jan 13, 2026 | 11.03 | 11.04 | 10.99 | 10.99 | 10.82 | -0.36% | 19,770 |
| Jan 12, 2026 | 11.03 | 11.04 | 11.00 | 11.03 | 10.86 | 0.27% | 35,428 |
| Jan 9, 2026 | 10.99 | 11.03 | 10.99 | 11.00 | 10.83 | -0.09% | 40,236 |
| Jan 8, 2026 | 11.00 | 11.01 | 10.97 | 11.01 | 10.84 | 0.55% | 15,190 |
| Jan 7, 2026 | 11.00 | 11.02 | 10.95 | 10.95 | 10.78 | -0.18% | 16,230 |
| Jan 6, 2026 | 10.98 | 11.01 | 10.97 | 10.97 | 10.80 | - | 21,487 |
| Jan 5, 2026 | 10.99 | 11.00 | 10.96 | 10.97 | 10.80 | -0.18% | 20,057 |
| Jan 2, 2026 | 11.01 | 11.01 | 10.94 | 10.99 | 10.82 | -0.18% | 7,824 |
| Dec 31, 2025 | 11.08 | 11.08 | 10.96 | 11.01 | 10.79 | - | 12,862 |
| Dec 30, 2025 | 11.01 | 11.03 | 11.00 | 11.01 | 10.79 | - | 34,683 |
| Dec 29, 2025 | 11.02 | 11.02 | 10.97 | 11.01 | 10.79 | -0.09% | 25,341 |
| Dec 24, 2025 | 11.00 | 11.02 | 10.96 | 11.02 | 10.80 | 0.09% | 12,283 |
| Dec 23, 2025 | 11.00 | 11.02 | 10.98 | 11.01 | 10.79 | 0.18% | 41,177 |
| Dec 22, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | 10.77 | -0.36% | 47,207 |
| Dec 19, 2025 | 11.01 | 11.05 | 11.00 | 11.03 | 10.81 | - | 35,254 |
| Dec 18, 2025 | 11.03 | 11.04 | 10.99 | 11.03 | 10.81 | - | 94,100 |
| Dec 17, 2025 | 11.03 | 11.04 | 10.99 | 11.03 | 10.81 | 0.64% | 30,643 |
| Dec 16, 2025 | 11.01 | 11.02 | 10.96 | 10.96 | 10.74 | -0.45% | 26,780 |
| Dec 15, 2025 | 11.00 | 11.01 | 10.96 | 11.01 | 10.79 | 0.46% | 19,509 |
| Dec 12, 2025 | 10.97 | 10.98 | 10.93 | 10.96 | 10.74 | 0.37% | 74,199 |
| Dec 11, 2025 | 10.99 | 10.99 | 10.88 | 10.92 | 10.70 | -0.73% | 127,096 |
| Dec 10, 2025 | 10.97 | 11.00 | 10.94 | 11.00 | 10.78 | - | 89,934 |
| Dec 9, 2025 | 11.01 | 11.03 | 10.96 | 11.00 | 10.78 | -0.27% | 278,358 |
| Dec 8, 2025 | 11.04 | 11.05 | 10.99 | 11.03 | 10.81 | -0.36% | 55,394 |
| Dec 5, 2025 | 11.04 | 11.07 | 11.04 | 11.07 | 10.85 | 0.27% | 20,569 |
| Dec 4, 2025 | 10.99 | 11.05 | 10.99 | 11.04 | 10.82 | 0.45% | 99,102 |
| Dec 3, 2025 | 11.01 | 11.04 | 10.99 | 10.99 | 10.77 | -0.09% | 65,644 |
| Dec 2, 2025 | 11.03 | 11.04 | 11.00 | 11.00 | 10.78 | -0.36% | 91,959 |