MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMBX — VanEck Emerging Markets Bond ETF
NYSE ArcaVanEck Emerging Markets Bond ETF
$49.12
+0.10(+0.20%)
- O
- 49.15
- H
- 49.21
- L
- 49.05
- V
- 14.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.12
Period Return+839.2%
Period High$54.61
Period Low$5.23
Avg Daily Volume27.0K
Total Trading Days365
EMBX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.15 | $49.21 | $49.05 | $49.12 | +$0.10 | +0.20% | 14,119 | $49.10 | $49.05 $49.21 |
| Oct 1, 2026 | $49.05 | $49.08 | $48.92 | $49.02 | $-0.38 | -0.76% | 19,523 | $49.01 | $48.92 $49.08 |
| Sep 30, 2026 | $49.61 | $49.61 | $49.37 | $49.40 | $-0.07 | -0.14% | 23,751 | $49.41 | $49.37 $49.61 |
| Sep 29, 2026 | $49.56 | $49.56 | $49.38 | $49.46 | $-0.05 | -0.10% | 12,622 | $49.47 | $49.38 $49.56 |
| Sep 28, 2026 | $49.27 | $49.65 | $49.26 | $49.51 | $-0.37 | -0.74% | 82,246 | $49.41 | $49.26 $49.65 |
| Sep 25, 2026 | $49.90 | $49.90 | $49.75 | $49.88 | +$0.08 | +0.15% | 35,714 | $49.86 | $49.75 $49.90 |
| Sep 24, 2026 | $50.04 | $50.04 | $49.79 | $49.81 | $-0.24 | -0.47% | 25,618 | $49.86 | $49.79 $50.04 |
| Sep 23, 2026 | $50.41 | $50.41 | $49.98 | $50.04 | $-0.46 | -0.91% | 373,695 | $50.18 | $49.98 $50.41 |
| Sep 22, 2026 | $50.47 | $50.55 | $50.44 | $50.50 | +$0.06 | +0.11% | 22,433 | $50.48 | $50.44 $50.55 |
| Sep 21, 2026 | $50.39 | $50.47 | $50.37 | $50.45 | +$0.15 | +0.29% | 37,933 | $50.44 | $50.37 $50.47 |
| Sep 18, 2026 | $50.24 | $50.32 | $50.11 | $50.30 | $-0.07 | -0.13% | 39,328 | $50.21 | $50.11 $50.32 |
| Sep 17, 2026 | $50.42 | $50.43 | $50.33 | $50.37 | +$0.19 | +0.38% | 41,991 | $50.36 | $50.33 $50.43 |
| Sep 16, 2026 | $50.25 | $50.37 | $50.16 | $50.17 | $-0.06 | -0.12% | 47,290 | $50.30 | $50.16 $50.37 |
| Sep 15, 2026 | $50.24 | $50.31 | $50.21 | $50.24 | $-0.06 | -0.12% | 12,753 | $50.24 | $50.21 $50.31 |
| Sep 14, 2026 | $50.31 | $50.37 | $50.17 | $50.29 | $-0.24 | -0.48% | 17,731 | $50.29 | $50.17 $50.37 |
| Sep 11, 2026 | $50.60 | $50.64 | $50.52 | $50.54 | +$0.01 | +0.02% | 10,817 | $50.56 | $50.52 $50.64 |
| Sep 10, 2026 | $50.56 | $50.65 | $50.52 | $50.53 | $-0.31 | -0.60% | 17,236 | $50.58 | $50.52 $50.65 |
| Sep 9, 2026 | $50.93 | $50.94 | $50.80 | $50.84 | $-0.11 | -0.21% | 18,707 | $50.88 | $50.80 $50.94 |
| Sep 8, 2026 | $51.00 | $51.02 | $50.91 | $50.94 | $-0.07 | -0.14% | 12,212 | $50.96 | $50.91 $51.02 |
| Sep 4, 2026 | $51.24 | $51.24 | $50.97 | $51.01 | +$0.02 | +0.03% | 21,214 | $51.02 | $50.97 $51.24 |
| Sep 3, 2026 | $51.00 | $51.02 | $50.95 | $51.00 | +$0.21 | +0.41% | 12,804 | $50.99 | $50.95 $51.02 |
| Sep 2, 2026 | $50.73 | $50.83 | $50.73 | $50.79 | +$0.09 | +0.18% | 10,706 | $50.78 | $50.73 $50.83 |
| Sep 1, 2026 | $50.72 | $50.81 | $50.65 | $50.69 | $-0.41 | -0.81% | 11,137 | $50.72 | $50.65 $50.81 |
| Aug 31, 2026 | $51.09 | $51.12 | $51.07 | $51.11 | $-0.07 | -0.14% | 8,794 | $51.10 | $51.07 $51.12 |
| Aug 28, 2026 | $51.33 | $51.35 | $51.16 | $51.18 | $-0.25 | -0.49% | 17,534 | $51.22 | $51.16 $51.35 |
| Aug 27, 2026 | $51.47 | $51.47 | $51.35 | $51.43 | $-0.04 | -0.09% | 12,075 | $51.40 | $51.35 $51.47 |
| Aug 26, 2026 | $51.47 | $51.49 | $51.42 | $51.47 | $-0.04 | -0.07% | 18,963 | $51.46 | $51.42 $51.49 |
| Aug 25, 2026 | $51.48 | $51.56 | $51.45 | $51.51 | +$0.16 | +0.31% | 35,379 | $51.48 | $51.45 $51.56 |
| Aug 24, 2026 | $51.35 | $51.39 | $51.31 | $51.35 | +$0.01 | +0.02% | 145,619 | $51.36 | $51.31 $51.39 |
| Aug 21, 2026 | $51.33 | $51.37 | $51.31 | $51.34 | +$0.07 | +0.14% | 13,126 | $51.33 | $51.31 $51.37 |