Canada Markets close in 3 hrs 43 mins

Vanguard Emerging Markets Bond Fund (VEMBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.74-0.00 (-0.01%)
As of 08:05AM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20228.748.748.748.748.74-
Sept 29, 20228.798.798.798.798.79-
Sept 28, 20228.878.878.878.878.87-
Sept 27, 20228.878.878.878.878.87-
Sept 26, 20228.978.978.978.978.97-
Sept 23, 20229.099.099.099.099.09-
Sept 22, 20229.179.179.179.179.17-
Sept 21, 20229.249.249.249.249.24-
Sept 20, 20229.229.229.229.229.22-
Sept 19, 20229.259.259.259.259.25-
Sept 16, 20229.269.269.269.269.26-
Sept 15, 20229.319.319.319.319.31-
Sept 14, 20229.329.329.329.329.32-
Sept 13, 20229.349.349.349.349.34-
Sept 12, 20229.429.429.429.429.42-
Sept 09, 20229.379.379.379.379.37-
Sept 08, 20229.319.319.319.319.31-
Sept 07, 20229.299.299.299.299.29-
Sept 06, 20229.269.269.269.269.26-
Sept 02, 20229.299.299.299.299.29-
Sept 01, 20229.279.279.279.279.27-
Aug 31, 20229.359.359.359.359.35-
Aug 30, 20229.459.459.459.459.45-
Aug 29, 20229.499.499.499.499.49-
Aug 26, 20229.549.549.549.549.54-
Aug 25, 20229.549.549.549.549.54-
Aug 24, 20229.499.499.499.499.49-
Aug 23, 20229.479.479.479.479.47-
Aug 22, 20229.449.449.449.449.44-
Aug 19, 20229.539.539.539.539.53-
Aug 18, 20229.619.619.619.619.61-
Aug 17, 20229.609.609.609.609.60-
Aug 16, 20229.679.679.679.679.67-
Aug 15, 20229.719.719.719.719.71-
Aug 12, 20229.729.729.729.729.72-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...