Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
24.01
+0.07 (0.29%)
Dec 31, 2025, 4:00 PM EST - Market closed
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.97 | 24.04 | 23.93 | 24.01 | 24.01 | 0.29% | 54,443 |
| Dec 30, 2025 | 24.22 | 24.22 | 23.94 | 23.94 | 23.94 | -0.79% | 89,797 |
| Dec 29, 2025 | 24.14 | 24.16 | 24.01 | 24.13 | 24.02 | 0.06% | 352,258 |
| Dec 26, 2025 | 24.12 | 24.14 | 24.10 | 24.12 | 24.00 | 0.02% | 28,342 |
| Dec 24, 2025 | 24.12 | 24.14 | 24.06 | 24.11 | 24.00 | 0.12% | 5,377 |
| Dec 23, 2025 | 24.08 | 24.12 | 24.04 | 24.08 | 23.97 | 0.17% | 24,722 |
| Dec 22, 2025 | 23.80 | 24.10 | 23.80 | 24.04 | 23.93 | 0.17% | 15,081 |
| Dec 19, 2025 | 24.05 | 24.08 | 24.00 | 24.00 | 23.89 | -0.37% | 25,668 |
| Dec 18, 2025 | 24.08 | 24.11 | 24.02 | 24.09 | 23.98 | 0.43% | 9,060 |
| Dec 17, 2025 | 23.98 | 24.08 | 23.98 | 23.99 | 23.87 | -0.47% | 67,648 |
| Dec 16, 2025 | 24.07 | 24.10 | 23.98 | 24.10 | 23.99 | 0.42% | 22,152 |
| Dec 15, 2025 | 24.00 | 24.02 | 23.95 | 24.00 | 23.89 | 0.42% | 6,850 |
| Dec 12, 2025 | 23.94 | 24.02 | 23.90 | 23.90 | 23.79 | -0.33% | 31,543 |
| Dec 11, 2025 | 23.97 | 24.02 | 23.94 | 23.98 | 23.87 | 0.12% | 12,438 |
| Dec 10, 2025 | 23.84 | 23.97 | 23.83 | 23.95 | 23.84 | 0.39% | 20,726 |
| Dec 9, 2025 | 23.93 | 23.94 | 23.85 | 23.86 | 23.75 | -0.13% | 64,214 |
| Dec 8, 2025 | 24.00 | 24.00 | 23.89 | 23.89 | 23.78 | -0.62% | 17,636 |
| Dec 5, 2025 | 23.89 | 24.06 | 23.89 | 24.04 | 23.93 | 0.16% | 41,402 |
| Dec 4, 2025 | 24.05 | 24.05 | 23.95 | 24.00 | 23.89 | 0.25% | 15,250 |
| Dec 3, 2025 | 24.03 | 24.06 | 23.94 | 23.94 | 23.83 | 0.04% | 30,477 |
| Dec 2, 2025 | 23.97 | 24.00 | 23.89 | 23.93 | 23.82 | 0.13% | 49,755 |
| Dec 1, 2025 | 23.89 | 24.00 | 23.89 | 23.90 | 23.79 | -0.87% | 10,722 |
| Nov 28, 2025 | 24.14 | 24.14 | 24.09 | 24.11 | 23.89 | 0.33% | 29,931 |
| Nov 26, 2025 | 24.10 | 24.10 | 24.01 | 24.03 | 23.81 | 0.08% | 15,996 |
| Nov 25, 2025 | 24.04 | 24.09 | 24.00 | 24.01 | 23.79 | -0.33% | 40,652 |
| Nov 24, 2025 | 24.03 | 24.17 | 23.96 | 24.09 | 23.87 | 0.64% | 168,674 |
| Nov 21, 2025 | 23.93 | 24.00 | 23.92 | 23.94 | 23.72 | 0.15% | 16,920 |
| Nov 20, 2025 | 24.01 | 24.02 | 23.84 | 23.90 | 23.68 | -0.25% | 203,371 |
| Nov 19, 2025 | 23.98 | 24.01 | 23.91 | 23.96 | 23.74 | - | 25,648 |
| Nov 18, 2025 | 24.02 | 24.02 | 23.72 | 23.96 | 23.74 | 0.21% | 252,041 |
| Nov 17, 2025 | 23.93 | 24.02 | 23.91 | 23.91 | 23.69 | - | 80,138 |
| Nov 14, 2025 | 23.86 | 24.14 | 23.86 | 23.91 | 23.69 | -0.46% | 230,882 |
| Nov 13, 2025 | 24.03 | 24.05 | 23.92 | 24.02 | 23.80 | -0.12% | 25,285 |
| Nov 12, 2025 | 23.96 | 24.05 | 23.96 | 24.05 | 23.83 | 0.46% | 33,618 |
| Nov 11, 2025 | 23.91 | 23.99 | 23.91 | 23.94 | 23.72 | -0.03% | 23,501 |
| Nov 10, 2025 | 23.93 | 23.99 | 23.90 | 23.95 | 23.73 | -0.13% | 20,343 |
| Nov 7, 2025 | 23.95 | 23.98 | 23.88 | 23.98 | 23.76 | 0.33% | 20,384 |
| Nov 6, 2025 | 23.88 | 23.99 | 23.88 | 23.90 | 23.68 | 0.21% | 321,984 |
| Nov 5, 2025 | 23.98 | 23.98 | 23.85 | 23.85 | 23.63 | -0.17% | 19,607 |
| Nov 4, 2025 | 23.94 | 23.97 | 23.84 | 23.89 | 23.67 | -0.08% | 19,390 |
| Nov 3, 2025 | 24.04 | 25.12 | 23.53 | 23.91 | 23.69 | -0.79% | 44,237 |
| Oct 31, 2025 | 24.07 | 24.22 | 24.03 | 24.10 | 23.77 | 0.21% | 9,385 |
| Oct 30, 2025 | 24.10 | 24.23 | 24.04 | 24.05 | 23.72 | -1.11% | 494,502 |
| Oct 29, 2025 | 24.24 | 24.32 | 24.03 | 24.32 | 23.98 | 0.75% | 41,708 |
| Oct 28, 2025 | 24.20 | 24.33 | 24.14 | 24.14 | 23.81 | - | 23,551 |
| Oct 27, 2025 | 24.15 | 24.32 | 24.03 | 24.14 | 23.81 | 0.67% | 29,732 |
| Oct 24, 2025 | 23.91 | 24.00 | 23.90 | 23.98 | 23.65 | 0.33% | 169,096 |
| Oct 23, 2025 | 23.88 | 23.97 | 23.88 | 23.90 | 23.57 | -0.38% | 12,103 |
| Oct 22, 2025 | 23.99 | 24.03 | 23.94 | 23.99 | 23.66 | - | 322,622 |
| Oct 21, 2025 | 24.07 | 24.11 | 23.92 | 23.99 | 23.66 | -0.17% | 12,272 |