Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (EBND)
VanEck Investments Limited (EBND) Historical

EBND VanEck Investments Limited

10.38

0.04 (0.39%)

Oct 10 2024 - Closed

Delayed by 20 minutes

EBND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 09 2024	10.34	-0.07	-0.67%	10.39	10.40	10.34	40,525
Oct 08 2024	10.41	0.06	0.58%	10.42	10.43	10.37	43,190
Oct 07 2024	10.35	-0.01	-0.10%	10.37	10.41	10.35	23,554
Oct 04 2024	10.36	-0.05	-0.48%	10.40	10.40	10.36	6,624
Oct 03 2024	10.41	-0.01	-0.10%	10.40	10.41	10.36	5,280
Oct 02 2024	10.42	0.02	0.19%	10.38	10.42	10.34	45,486
Oct 01 2024	10.40	-0.08	-0.76%	10.41	10.41	10.36	19,547
Sep 30 2024	10.48	0.05	0.48%	10.43	10.48	10.43	17,373
Sep 27 2024	10.43	0.00	0.00%	10.42	10.49	10.42	44,004
Sep 26 2024	10.43	0.01	0.10%	10.47	10.47	10.42	45,902
Sep 25 2024	10.42	0.00	0.00%	10.42	10.45	10.40	29,172
Sep 24 2024	10.42	0.01	0.10%	10.43	10.43	10.39	14,959
Sep 23 2024	10.41	-0.01	-0.10%	10.41	10.44	10.40	42,646
Sep 20 2024	10.42	0.01	0.10%	10.46	10.46	10.42	17,531
Sep 19 2024	10.41	-0.01	-0.10%	10.45	10.45	10.41	9,709
Sep 18 2024	10.42	0.00	0.00%	10.41	10.46	10.41	37,459
Sep 17 2024	10.42	0.03	0.29%	10.39	10.43	10.39	17,445
Sep 16 2024	10.39	0.05	0.48%	10.40	10.41	10.37	14,309
Sep 13 2024	10.34	0.03	0.29%	10.36	10.38	10.34	9,822
Sep 12 2024	10.31	-0.01	-0.10%	10.35	10.35	10.31	336
Sep 11 2024	10.32	-0.03	-0.29%	10.36	10.36	10.31	10,903
Sep 10 2024	10.35	0.07	0.68%	10.36	10.36	10.30	28,901
Sep 09 2024	10.28	-0.03	-0.29%	10.32	10.33	10.27	19,728
Sep 06 2024	10.31	0.03	0.29%	10.29	10.31	10.29	14,400
Sep 05 2024	10.28	0.08	0.78%	10.30	10.30	10.22	26,934
Sep 04 2024	10.20	0.02	0.20%	10.25	10.26	10.20	13,278
Sep 03 2024	10.18	-0.01	-0.10%	10.19	10.23	10.14	21,050
Sep 02 2024	10.19	-0.03	-0.29%	10.23	10.24	10.19	14,497
Aug 30 2024	10.22	-0.10	-0.97%	10.29	10.30	10.22	50,577
Aug 29 2024	10.32	0.02	0.19%	10.31	10.32	10.28	19,039
Aug 28 2024	10.30	-0.04	-0.39%	10.32	10.34	10.29	7,341
Aug 27 2024	10.34	-0.04	-0.39%	10.36	10.36	10.335	18,412
Aug 26 2024	10.38	0.02	0.19%	10.37	10.38	10.33	18,234
Aug 23 2024	10.36	-0.01	-0.10%	10.32	10.36	10.32	12,345
Aug 22 2024	10.37	0.02	0.19%	10.36	10.38	10.33	54,679
Aug 21 2024	10.35	0.00	0.00%	10.35	10.39	10.34	17,039
Aug 20 2024	10.35	-0.04	-0.38%	10.39	10.39	10.35	21,447
Aug 19 2024	10.39	0.04	0.39%	10.37	10.39	10.35	18,662
Aug 16 2024	10.35	-0.03	-0.29%	10.39	10.40	10.35	14,963
Aug 15 2024	10.38	0.04	0.39%	10.38	10.42	10.35	32,580
Aug 14 2024	10.34	-0.01	-0.10%	10.37	10.38	10.32	13,298
Aug 13 2024	10.35	0.01	0.10%	10.35	10.36	10.30	7,720
Aug 12 2024	10.34	0.09	0.88%	10.33	10.34	10.29	13,198
Aug 09 2024	10.25	-0.03	-0.29%	10.29	10.30	10.24	20,321
Aug 08 2024	10.28	0.05	0.49%	10.24	10.29	10.24	8,143
Aug 07 2024	10.23	-0.03	-0.29%	10.265	10.30	10.23	33,817
Aug 06 2024	10.26	-0.09	-0.87%	10.30	10.33	10.24	23,627
Aug 05 2024	10.35	0.05	0.49%	10.40	10.40	10.32	14,661
Aug 02 2024	10.30	0.01	0.10%	10.45	10.45	10.26	9,151
Aug 01 2024	10.29	-0.06	-0.58%	10.26	10.30	10.25	14,997
Jul 31 2024	10.35	0.12	1.17%	10.27	10.35	10.25	10,627
Jul 30 2024	10.23	-0.03	-0.29%	10.24	10.25	10.20	47,519
Jul 29 2024	10.26	0.05	0.49%	10.23	10.27	10.23	5,581
Jul 26 2024	10.21	0.00	0.00%	10.25	10.25	10.21	10,545
Jul 25 2024	10.21	-0.01	-0.10%	10.21	10.23	10.20	8,534
Jul 24 2024	10.22	0.02	0.20%	10.17	10.22	10.16	7,809
Jul 23 2024	10.20	0.02	0.20%	10.20	10.22	10.17	8,475
Jul 22 2024	10.18	0.04	0.39%	10.16	10.18	10.13	32,473
Jul 19 2024	10.14	-0.01	-0.10%	10.16	10.16	10.11	54,304
Jul 18 2024	10.15	-0.03	-0.29%	10.17	10.19	10.15	39,318
Jul 17 2024	10.18	0.04	0.39%	10.17	10.18	10.16	12,253
Jul 16 2024	10.14	0.02	0.20%	10.15	10.16	10.13	15,303
Jul 15 2024	10.12	0.02	0.20%	10.13	10.13	10.11	55,187
Jul 12 2024	10.10	0.02	0.20%	10.12	10.12	10.09	3,062

VanEck Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions