Canada markets closed

Vanguard Emerging Markets Bond Investor (VEMBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.89+0.06 (+0.61%)
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20249.839.839.839.839.83-
May 01, 20249.799.799.799.799.79-
Apr 30, 20249.799.799.799.799.79-
Apr 30, 20240.058 Dividend
Apr 29, 20249.899.899.899.899.83-
Apr 26, 20249.849.849.849.849.78-
Apr 25, 20249.819.819.819.819.75-
Apr 24, 20249.859.859.859.859.79-
Apr 23, 20249.899.899.899.899.83-
Apr 22, 20249.879.879.879.879.81-
Apr 19, 20249.859.859.859.859.79-
Apr 18, 20249.839.839.839.839.77-
Apr 17, 20249.849.849.849.849.78-
Apr 16, 20249.789.789.789.789.72-
Apr 15, 20249.849.849.849.849.78-
Apr 12, 20249.919.919.919.919.85-
Apr 11, 20249.929.929.929.929.86-
Apr 10, 20249.989.989.989.989.92-
Apr 09, 202410.0610.0610.0610.0610.00-
Apr 08, 202410.0110.0110.0110.019.95-
Apr 05, 202410.0210.0210.0210.029.96-
Apr 04, 202410.0410.0410.0410.049.98-
Apr 03, 202410.0010.0010.0010.009.94-
Apr 02, 20249.989.989.989.989.92-
Apr 01, 202410.0310.0310.0310.039.97-
Mar 28, 202410.0510.0510.0510.059.99-
Mar 27, 202410.1010.1010.1010.1010.04-
Mar 26, 202410.0810.0810.0810.0810.02-
Mar 25, 202410.0910.0910.0910.0910.03-
Mar 22, 202410.1010.1010.1010.1010.04-
Mar 21, 202410.0710.0710.0710.0710.01-
Mar 20, 202410.0010.0010.0010.009.94-
Mar 19, 20249.989.989.989.989.92-
Mar 18, 20249.969.969.969.969.90-
Mar 15, 20249.969.969.969.969.90-
Mar 14, 20249.999.999.999.999.93-
Mar 13, 202410.0310.0310.0310.039.97-
Mar 12, 202410.0210.0210.0210.029.96-
Mar 11, 202410.0310.0310.0310.039.97-
Mar 08, 202410.0610.0610.0610.0610.00-
Mar 07, 202410.0410.0410.0410.049.98-
Mar 06, 202410.0110.0110.0110.019.95-
Mar 05, 20249.979.979.979.979.91-
Mar 04, 20249.959.959.959.959.89-
Mar 01, 20249.949.949.949.949.88-
Feb 29, 20249.909.909.909.909.84-
Feb 28, 20249.929.929.929.929.86-
Feb 27, 20249.909.909.909.909.84-
Feb 26, 20249.919.919.919.919.85-
Feb 23, 20249.909.909.909.909.84-
Feb 22, 20249.849.849.849.849.78-
Feb 21, 20249.819.819.819.819.75-
Feb 20, 20249.829.829.829.829.76-
Feb 16, 20249.829.829.829.829.76-
Feb 15, 20249.839.839.839.839.77-
Feb 14, 20249.789.789.789.789.72-
Feb 13, 20249.759.759.759.759.69-
Feb 12, 20249.849.849.849.849.78-
Feb 09, 20249.839.839.839.839.77-
Feb 08, 20249.849.849.849.849.78-
Feb 07, 20249.849.849.849.849.78-
Feb 06, 20249.839.839.839.839.77-
Feb 05, 20249.789.789.789.789.72-
Feb 02, 20249.849.849.849.849.78-
Feb 01, 20249.919.919.919.919.85-
Jan 31, 20249.859.859.859.859.79-
Jan 31, 20240.054 Dividend
Jan 30, 20249.899.899.899.899.78-
Jan 29, 20249.879.879.879.879.76-
Jan 26, 20249.849.849.849.849.73-
Jan 25, 20249.839.839.839.839.72-
Jan 24, 20249.819.819.819.819.70-
Jan 23, 20249.819.819.819.819.70-
Jan 22, 20249.839.839.839.839.72-
Jan 19, 20249.829.829.829.829.71-
Jan 18, 20249.829.829.829.829.71-
Jan 17, 20249.819.819.819.819.70-
Jan 16, 20249.879.879.879.879.76-
Jan 12, 20249.919.919.919.919.80-
Jan 11, 20249.869.869.869.869.75-
Jan 10, 20249.819.819.819.819.70-
Jan 09, 20249.779.779.779.779.66-
Jan 08, 20249.789.789.789.789.67-
Jan 05, 20249.779.779.779.779.66-
Jan 04, 20249.799.799.799.799.68-
Jan 03, 20249.839.839.839.839.72-
Jan 02, 20249.919.919.919.919.80-
Dec 29, 20239.969.969.969.969.85-
Dec 28, 20239.969.969.969.969.85-
Dec 27, 20239.969.969.969.969.85-
Dec 26, 20239.939.939.939.939.82-
Dec 22, 20239.929.929.929.929.81-
Dec 21, 20239.929.929.929.929.81-
Dec 21, 20230.101 Dividend
Dec 20, 202310.0210.0210.0210.029.81-
Dec 19, 20239.999.999.999.999.78-
Dec 18, 20239.969.969.969.969.75-
Dec 15, 20239.979.979.979.979.76-
Dec 14, 20239.959.959.959.959.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...