Vanguard Emerging Markets Bond Investor (VEMBX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Sept 13, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Sept 12, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Sept 11, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Sept 10, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sept 09, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sept 06, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sept 05, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sept 04, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Sept 03, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Aug 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Aug 29, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Aug 28, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Aug 27, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Aug 26, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Aug 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Aug 22, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Aug 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Aug 20, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Aug 19, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Aug 16, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Aug 15, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Aug 14, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Aug 13, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Aug 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 09, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Aug 08, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Aug 07, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Aug 06, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Aug 05, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 02, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Aug 01, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Jul 31, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jul 31, 2024 | 0.055 Dividend | |||||
| Jul 30, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
| Jul 29, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
| Jul 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - |
| Jul 25, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| Jul 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - |
| Jul 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - |
| Jul 22, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | - |
| Jul 19, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| Jul 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | - |
| Jul 17, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
| Jul 16, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | - |
| Jul 15, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
| Jul 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | - |
| Jul 11, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
| Jul 10, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| Jul 09, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | - |
| Jul 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
| Jul 05, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - |
| Jul 03, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | - |
| Jul 02, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
| Jul 01, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | - |
| Jun 28, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | - |
| Jun 28, 2024 | 0.069 Dividend | |||||
| Jun 27, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.87 | - |
| Jun 26, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.86 | - |
| Jun 25, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - |
| Jun 24, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - |
| Jun 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| Jun 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| Jun 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - |
| Jun 17, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.85 | - |
| Jun 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| Jun 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - |
| Jun 12, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.87 | - |
| Jun 11, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.81 | - |
| Jun 10, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
| Jun 07, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.81 | - |
| Jun 06, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.85 | - |
| Jun 05, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.85 | - |
| Jun 04, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| Jun 03, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | - |
| May 31, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
| May 31, 2024 | 0.053 Dividend | |||||
| May 30, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.76 | - |
| May 29, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.74 | - |
| May 28, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.76 | - |
| May 24, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.78 | - |
| May 23, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.78 | - |
| May 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | - |
| May 21, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.84 | - |
| May 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.83 | - |
| May 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | - |
| May 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.84 | - |
| May 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.83 | - |
| May 14, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | - |
| May 13, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | - |
| May 10, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.76 | - |
| May 09, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | - |
| May 08, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.76 | - |
| May 07, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | - |
| May 06, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.75 | - |
| May 03, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.72 | - |
| May 02, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.66 | - |
| May 01, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.62 | - |
| Apr 30, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.62 | - |
| Apr 30, 2024 | 0.058 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.