Canada markets closed

Vanguard Emerging Markets Bond Fund (VEMBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.71+0.05 (+0.52%)
At close: 08:00PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20229.719.719.719.719.71-
Aug 10, 20229.669.669.669.669.66-
Aug 09, 20229.599.599.599.599.59-
Aug 08, 20229.609.609.609.609.60-
Aug 05, 20229.539.539.539.539.53-
Aug 04, 20229.549.549.549.549.54-
Aug 03, 20229.469.469.469.469.46-
Aug 02, 20229.429.429.429.429.42-
Aug 01, 20229.489.489.489.489.48-
Jul 29, 20229.419.419.419.419.41-
Jul 28, 20229.379.379.379.379.37-
Jul 27, 20229.239.239.239.239.23-
Jul 26, 20229.219.219.219.219.21-
Jul 25, 20229.239.239.239.239.23-
Jul 22, 20229.219.219.219.219.21-
Jul 21, 20229.129.129.129.129.12-
Jul 20, 20229.059.059.059.059.05-
Jul 19, 20228.968.968.968.968.96-
Jul 18, 20228.938.938.938.938.93-
Jul 15, 20228.888.888.888.888.88-
Jul 14, 20228.858.858.858.858.85-
Jul 13, 20228.948.948.948.948.94-
Jul 12, 20229.009.009.009.009.00-
Jul 11, 20229.079.079.079.079.07-
Jul 08, 20229.109.109.109.109.10-
Jul 07, 20229.149.149.149.149.14-
Jul 06, 20229.149.149.149.149.14-
Jul 05, 20229.189.189.189.189.18-
Jul 01, 20229.209.209.209.209.20-
Jun 30, 20229.129.129.129.129.12-
Jun 29, 20229.199.199.199.199.19-
Jun 28, 20229.239.239.239.239.23-
Jun 27, 20229.319.319.319.319.31-
Jun 24, 20229.349.349.349.349.34-
Jun 23, 20229.349.349.349.349.34-
Jun 22, 20229.329.329.329.329.32-
Jun 21, 20229.329.329.329.329.32-
Jun 17, 20229.329.329.329.329.32-
Jun 16, 20229.329.329.329.329.32-
Jun 15, 20229.389.389.389.389.38-
Jun 14, 20229.309.309.309.309.30-
Jun 13, 20229.359.359.359.359.35-
Jun 10, 20229.589.589.589.589.58-
Jun 09, 20229.679.679.679.679.67-
Jun 08, 20229.739.739.739.739.73-
Jun 07, 20229.769.769.769.769.76-
Jun 06, 20229.779.779.779.779.77-
Jun 03, 20229.819.819.819.819.81-
Jun 02, 20229.829.829.829.829.82-
Jun 01, 20229.819.819.819.819.81-
May 31, 20229.849.849.849.849.84-
May 27, 20229.939.939.939.939.93-
May 26, 20229.889.889.889.889.88-
May 25, 20229.819.819.819.819.81-
May 24, 20229.749.749.749.749.74-
May 23, 20229.719.719.719.719.71-
May 20, 20229.689.689.689.689.68-
May 19, 20229.659.659.659.659.65-
May 18, 20229.679.679.679.679.67-
May 17, 20229.689.689.689.689.68-
May 16, 20229.719.719.719.719.71-
May 13, 20229.719.719.719.719.71-
May 12, 20229.719.719.719.719.71-
May 11, 20229.729.729.729.729.72-
May 10, 20229.689.689.689.689.68-
May 09, 20229.669.669.669.669.66-
May 06, 20229.739.739.739.739.73-
May 05, 20229.809.809.809.809.80-
May 04, 20229.849.849.849.849.84-
May 03, 20229.789.789.789.789.78-
May 02, 20229.779.779.779.779.77-
Apr 29, 20229.829.829.829.829.82-
Apr 29, 20220.03 Dividend
Apr 28, 20229.919.919.919.919.88-
Apr 27, 20229.939.939.939.939.90-
Apr 26, 20229.989.989.989.989.95-
Apr 25, 20229.969.969.969.969.93-
Apr 22, 20229.999.999.999.999.96-
Apr 21, 202210.0310.0310.0310.0310.00-
Apr 20, 202210.0710.0710.0710.0710.04-
Apr 19, 202210.0510.0510.0510.0510.02-
Apr 18, 202210.1110.1110.1110.1110.08-
Apr 14, 202210.1210.1210.1210.1210.09-
Apr 13, 202210.1510.1510.1510.1510.12-
Apr 12, 202210.1410.1410.1410.1410.11-
Apr 11, 202210.1510.1510.1510.1510.12-
Apr 08, 202210.2410.2410.2410.2410.21-
Apr 07, 202210.2810.2810.2810.2810.25-
Apr 06, 202210.3010.3010.3010.3010.27-
Apr 05, 202210.3810.3810.3810.3810.35-
Apr 04, 202210.4410.4410.4410.4410.41-
Apr 01, 202210.4110.4110.4110.4110.38-
Mar 31, 202210.4310.4310.4310.4310.40-
Mar 31, 20220.037 Dividend
Mar 30, 202210.4510.4510.4510.4510.38-
Mar 29, 202210.4110.4110.4110.4110.34-
Mar 28, 202210.2910.2910.2910.2910.22-
Mar 25, 202210.2610.2610.2610.2610.19-
Mar 24, 202210.2610.2610.2610.2610.19-
Mar 23, 202210.2710.2710.2710.2710.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...