VanEck Emerging Markets Bond ETF (EMBX)
NYSEARCA: EMBX · Real-Time Price · USD
50.62
-0.13 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
50.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.80 | 50.83 | 50.61 | 50.62 | 50.62 | -0.27% | 10,454 |
| Dec 4, 2025 | 50.81 | 50.81 | 50.73 | 50.75 | 50.75 | -0.17% | 3,933 |
| Dec 3, 2025 | 50.83 | 50.85 | 50.78 | 50.84 | 50.84 | 0.38% | 4,945 |
| Dec 2, 2025 | 50.52 | 50.64 | 50.50 | 50.64 | 50.64 | 0.12% | 21,013 |
| Dec 1, 2025 | 50.75 | 50.75 | 50.42 | 50.58 | 50.58 | -0.02% | 98,121 |
| Nov 28, 2025 | 50.64 | 50.64 | 50.55 | 50.59 | 50.59 | -0.44% | 4,681 |
| Nov 26, 2025 | 50.67 | 50.85 | 50.67 | 50.82 | 50.56 | 0.11% | 10,743 |
| Nov 25, 2025 | 50.61 | 50.76 | 50.57 | 50.76 | 50.50 | 0.40% | 41,232 |
| Nov 24, 2025 | 50.87 | 50.87 | 50.50 | 50.56 | 50.30 | 0.17% | 10,456 |
| Nov 21, 2025 | 50.39 | 50.54 | 50.35 | 50.47 | 50.22 | 0.03% | 21,451 |
| Nov 20, 2025 | 50.67 | 50.68 | 50.43 | 50.46 | 50.20 | -0.19% | 26,656 |
| Nov 19, 2025 | 50.57 | 50.65 | 50.52 | 50.55 | 50.30 | 0.05% | 41,075 |
| Nov 18, 2025 | 50.52 | 50.57 | 50.46 | 50.53 | 50.27 | 0.09% | 11,251 |
| Nov 17, 2025 | 50.62 | 50.62 | 50.48 | 50.48 | 50.23 | -0.17% | 6,499 |
| Nov 14, 2025 | 50.58 | 50.63 | 50.55 | 50.57 | 50.31 | -0.02% | 103,987 |
| Nov 13, 2025 | 50.72 | 50.72 | 50.54 | 50.58 | 50.32 | -0.19% | 5,021 |
| Nov 12, 2025 | 50.70 | 50.70 | 50.51 | 50.67 | 50.42 | 0.30% | 25,874 |
| Nov 11, 2025 | 50.44 | 50.53 | 50.43 | 50.52 | 50.27 | 0.12% | 20,792 |
| Nov 10, 2025 | 50.35 | 50.46 | 50.33 | 50.46 | 50.20 | 0.44% | 6,598 |
| Nov 7, 2025 | 50.02 | 50.25 | 50.02 | 50.24 | 49.98 | 0.23% | 13,805 |
| Nov 6, 2025 | 50.14 | 50.20 | 50.07 | 50.12 | 49.87 | 0.31% | 17,363 |
| Nov 5, 2025 | 49.90 | 49.99 | 49.90 | 49.97 | 49.71 | 0.14% | 6,335 |
| Nov 4, 2025 | 49.96 | 50.00 | 49.86 | 49.90 | 49.64 | -0.22% | 10,995 |
| Nov 3, 2025 | 50.03 | 50.07 | 50.00 | 50.01 | 49.75 | -0.61% | 16,650 |
| Oct 31, 2025 | 50.37 | 50.37 | 50.27 | 50.31 | 49.84 | 0.21% | 17,703 |
| Oct 30, 2025 | 50.25 | 50.31 | 50.19 | 50.21 | 49.74 | -0.32% | 38,998 |
| Oct 29, 2025 | 50.60 | 50.63 | 50.35 | 50.37 | 49.90 | -0.37% | 21,710 |
| Oct 28, 2025 | 50.51 | 50.60 | 50.51 | 50.55 | 50.08 | 0.21% | 15,814 |
| Oct 27, 2025 | 50.37 | 50.63 | 50.37 | 50.45 | 49.98 | 0.69% | 5,047 |
| Oct 24, 2025 | 50.15 | 50.15 | 50.11 | 50.11 | 49.64 | 0.27% | 1,251 |
| Oct 23, 2025 | 49.98 | 50.05 | 49.95 | 49.97 | 49.50 | 0.04% | 4,315 |
| Oct 22, 2025 | 50.03 | 50.04 | 49.87 | 49.95 | 49.49 | -0.19% | 4,212 |
| Oct 21, 2025 | 50.17 | 50.21 | 50.01 | 50.05 | 49.58 | -0.15% | 32,137 |
| Oct 20, 2025 | 50.08 | 50.14 | 50.08 | 50.13 | 49.66 | 0.34% | 9,490 |
| Oct 17, 2025 | 49.92 | 49.96 | 49.90 | 49.96 | 49.49 | -0.08% | 1,136 |
| Oct 16, 2025 | 49.98 | 50.07 | 49.95 | 49.99 | 49.53 | 0.23% | 6,779 |
| Oct 15, 2025 | 49.79 | 54.61 | 49.79 | 49.88 | 49.41 | 0.48% | 179,324 |
| Oct 14, 2025 | 49.55 | 49.70 | 49.55 | 49.65 | 49.18 | -0.10% | 2,810 |
| Oct 13, 2025 | 49.69 | 49.71 | 49.63 | 49.70 | 49.23 | 0.50% | 7,840 |
| Oct 10, 2025 | 49.71 | 49.71 | 49.42 | 49.45 | 48.98 | -0.66% | 15,039 |
| Oct 9, 2025 | 49.80 | 49.81 | 49.60 | 49.78 | 49.31 | -0.13% | 6,951 |
| Oct 8, 2025 | 49.85 | 49.86 | 49.51 | 49.85 | 49.38 | 0.18% | 8,465 |
| Oct 7, 2025 | 49.84 | 49.85 | 49.75 | 49.76 | 49.29 | -0.39% | 7,583 |