Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
24.11
-0.03 (-0.12%)
Jan 27, 2026, 4:00 PM EST - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202624.1424.1624.0924.11--0.12%425,454
Jan 26, 202624.1924.1924.0824.1424.140.33%40,689
Jan 23, 202624.0924.0924.0024.0624.060.25%13,101
Jan 22, 202624.0724.0823.9924.0024.000.04%21,654
Jan 21, 202623.9023.9923.9023.9923.990.33%48,259
Jan 20, 202623.8623.9323.8623.9123.91-0.33%22,127
Jan 16, 202624.0324.0323.9623.9923.990.13%25,230
Jan 15, 202623.9624.0123.9623.9623.96-0.04%22,611
Jan 14, 202623.9424.0023.9323.9723.970.16%16,917
Jan 13, 202623.9424.0023.9323.9323.93-0.25%37,052
Jan 12, 202623.9224.0023.9023.9923.99-0.04%21,699
Jan 9, 202624.0524.0523.9124.0024.000.29%29,739
Jan 8, 202623.9323.9523.9023.9323.93-0.25%31,537
Jan 7, 202624.0924.0923.9323.9923.99-0.17%34,054
Jan 6, 202623.9524.0623.9524.0324.030.29%74,562
Jan 5, 202624.0224.0223.9523.9623.960.13%35,394
Jan 2, 202624.0724.0723.9323.9323.93-0.33%32,266
Dec 31, 202523.9724.0423.9324.0124.010.29%54,443
Dec 30, 202524.2224.2223.9423.9423.94-0.79%89,797
Dec 29, 202524.1424.1624.0124.1324.020.06%352,258
Dec 26, 202524.1224.1424.1024.1224.000.02%28,342
Dec 24, 202524.1224.1424.0624.1124.000.12%5,377
Dec 23, 202524.0824.1224.0424.0823.970.17%24,722
Dec 22, 202523.8024.1023.8024.0423.930.17%15,081
Dec 19, 202524.0524.0824.0024.0023.89-0.37%25,668
Dec 18, 202524.0824.1124.0224.0923.980.43%9,060
Dec 17, 202523.9824.0823.9823.9923.87-0.47%67,648
Dec 16, 202524.0724.1023.9824.1023.990.42%22,152
Dec 15, 202524.0024.0223.9524.0023.890.42%6,850
Dec 12, 202523.9424.0223.9023.9023.79-0.33%31,543
Dec 11, 202523.9724.0223.9423.9823.870.12%12,438
Dec 10, 202523.8423.9723.8323.9523.840.39%20,726
Dec 9, 202523.9323.9423.8523.8623.75-0.13%64,214
Dec 8, 202524.0024.0023.8923.8923.78-0.62%17,636
Dec 5, 202523.8924.0623.8924.0423.930.16%41,402
Dec 4, 202524.0524.0523.9524.0023.890.25%15,250
Dec 3, 202524.0324.0623.9423.9423.830.04%30,477
Dec 2, 202523.9724.0023.8923.9323.820.13%49,755
Dec 1, 202523.8924.0023.8923.9023.79-0.87%10,722
Nov 28, 202524.1424.1424.0924.1123.890.33%29,931
Nov 26, 202524.1024.1024.0124.0323.810.08%15,996
Nov 25, 202524.0424.0924.0024.0123.79-0.33%40,652
Nov 24, 202524.0324.1723.9624.0923.870.64%168,674
Nov 21, 202523.9324.0023.9223.9423.720.15%16,920
Nov 20, 202524.0124.0223.8423.9023.68-0.25%203,371
Nov 19, 202523.9824.0123.9123.9623.74-25,648
Nov 18, 202524.0224.0223.7223.9623.740.21%252,041
Nov 17, 202523.9324.0223.9123.9123.69-80,138
Nov 14, 202523.8624.1423.8623.9123.69-0.46%230,882
Nov 13, 202524.0324.0523.9224.0223.80-0.12%25,285