Canada markets open in 6 hours 12 minutes

Vanguard Emerging Markets Bond Fund Investor Shares (VEMBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.56-0.03 (-0.31%)
At close: 06:45PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20229.569.569.569.569.56-
Dec 02, 20229.599.599.599.599.59-
Dec 01, 20229.569.569.569.569.56-
Nov 30, 20229.479.479.479.479.47-
Nov 29, 20229.479.479.479.479.47-
Nov 28, 20229.459.459.459.459.45-
Nov 25, 20229.459.459.459.459.45-
Nov 23, 20229.399.399.399.399.39-
Nov 22, 20229.339.339.339.339.33-
Nov 21, 20229.279.279.279.279.27-
Nov 18, 20229.299.299.299.299.29-
Nov 17, 20229.309.309.309.309.30-
Nov 16, 20229.389.389.389.389.38-
Nov 15, 20229.349.349.349.349.34-
Nov 14, 20229.259.259.259.259.25-
Nov 11, 20229.219.219.219.219.21-
Nov 10, 20229.149.149.149.149.14-
Nov 09, 20228.948.948.948.948.94-
Nov 08, 20228.948.948.948.948.94-
Nov 07, 20228.908.908.908.908.90-
Nov 04, 20228.848.848.848.848.84-
Nov 03, 20228.798.798.798.798.79-
Nov 02, 20228.838.838.838.838.83-
Nov 01, 20228.838.838.838.838.83-
Oct 31, 20228.798.798.798.798.79-
Oct 31, 20220.061 Dividend
Oct 28, 20228.888.888.888.888.82-
Oct 27, 20228.878.878.878.878.81-
Oct 26, 20228.818.818.818.818.75-
Oct 25, 20228.728.728.728.728.66-
Oct 24, 20228.628.628.628.628.56-
Oct 21, 20228.598.598.598.598.53-
Oct 20, 20228.628.628.628.628.56-
Oct 19, 20228.678.678.678.678.61-
Oct 18, 20228.738.738.738.738.67-
Oct 17, 20228.708.708.708.708.64-
Oct 14, 20228.678.678.678.678.61-
Oct 13, 20228.678.678.678.678.61-
Oct 12, 20228.748.748.748.748.68-
Oct 11, 20228.768.768.768.768.70-
Oct 10, 20228.828.828.828.828.76-
Oct 07, 20228.848.848.848.848.78-
Oct 06, 20228.878.878.878.878.81-
Oct 05, 20228.878.878.878.878.81-
Oct 04, 20228.938.938.938.938.87-
Oct 03, 20228.818.818.818.818.75-
Sept 30, 20228.748.748.748.748.68-
Sept 30, 20220.049 Dividend
Sept 29, 20228.798.798.798.798.68-
Sept 28, 20228.878.878.878.878.76-
Sept 27, 20228.878.878.878.878.76-
Sept 26, 20228.978.978.978.978.86-
Sept 23, 20229.099.099.099.098.98-
Sept 22, 20229.179.179.179.179.06-
Sept 21, 20229.249.249.249.249.13-
Sept 20, 20229.229.229.229.229.11-
Sept 19, 20229.259.259.259.259.14-
Sept 16, 20229.269.269.269.269.15-
Sept 15, 20229.319.319.319.319.19-
Sept 14, 20229.329.329.329.329.20-
Sept 13, 20229.349.349.349.349.22-
Sept 12, 20229.429.429.429.429.30-
Sept 09, 20229.379.379.379.379.25-
Sept 08, 20229.319.319.319.319.19-
Sept 07, 20229.299.299.299.299.17-
Sept 06, 20229.269.269.269.269.15-
Sept 02, 20229.299.299.299.299.17-
Sept 01, 20229.279.279.279.279.16-
Aug 31, 20229.359.359.359.359.23-
Aug 31, 20220.043 Dividend
Aug 30, 20229.459.459.459.459.29-
Aug 29, 20229.499.499.499.499.33-
Aug 26, 20229.549.549.549.549.38-
Aug 25, 20229.549.549.549.549.38-
Aug 24, 20229.499.499.499.499.33-
Aug 23, 20229.479.479.479.479.31-
Aug 22, 20229.449.449.449.449.28-
Aug 19, 20229.539.539.539.539.37-
Aug 18, 20229.619.619.619.619.45-
Aug 17, 20229.609.609.609.609.44-
Aug 16, 20229.679.679.679.679.51-
Aug 15, 20229.719.719.719.719.55-
Aug 12, 20229.729.729.729.729.56-
Aug 11, 20229.719.719.719.719.55-
Aug 10, 20229.669.669.669.669.50-
Aug 09, 20229.599.599.599.599.43-
Aug 08, 20229.609.609.609.609.44-
Aug 05, 20229.539.539.539.539.37-
Aug 04, 20229.549.549.549.549.38-
Aug 03, 20229.469.469.469.469.30-
Aug 02, 20229.429.429.429.429.26-
Aug 01, 20229.489.489.489.489.32-
Jul 29, 20229.419.419.419.419.25-
Jul 29, 20220.045 Dividend
Jul 28, 20229.379.379.379.379.17-
Jul 27, 20229.239.239.239.239.03-
Jul 26, 20229.219.219.219.219.01-
Jul 25, 20229.239.239.239.239.03-
Jul 22, 20229.219.219.219.219.01-
Jul 21, 20229.129.129.129.128.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...