Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
24.27
+0.10 (0.41%)
Feb 13, 2026, 4:00 PM EST - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202624.2224.3024.2024.2724.270.41%17,574
Feb 12, 202624.0824.2024.0824.1724.170.33%23,492
Feb 11, 202624.1124.1524.0624.0924.09-0.16%21,560
Feb 10, 202624.0224.1724.0224.1324.130.32%30,110
Feb 9, 202623.9224.1123.9224.0524.050.21%74,558
Feb 6, 202624.2424.2423.9624.0024.00-0.05%22,379
Feb 5, 202624.0124.0423.9624.0124.01-0.03%16,384
Feb 4, 202624.1224.1223.9124.0224.020.46%11,147
Feb 3, 202623.9124.0123.8723.9123.91-0.29%47,411
Feb 2, 202624.0224.0223.8823.9823.98-0.70%111,625
Jan 30, 202624.1624.1624.0324.1524.030.33%14,484
Jan 29, 202624.1524.1524.0624.0723.96-0.04%520,023
Jan 28, 202624.1524.1524.0524.0823.97-0.12%14,679
Jan 27, 202624.1424.1624.0924.1124.00-0.12%425,654
Jan 26, 202624.1924.1924.0824.1424.030.33%40,784
Jan 23, 202624.0924.0924.0024.0623.950.25%13,121
Jan 22, 202624.0724.0823.9924.0023.890.04%21,654
Jan 21, 202623.9023.9923.9023.9923.880.33%48,259
Jan 20, 202623.8623.9323.8623.9123.80-0.33%22,127
Jan 16, 202624.0324.0323.9623.9923.880.13%25,230
Jan 15, 202623.9624.0123.9623.9623.85-0.04%22,611
Jan 14, 202623.9424.0023.9323.9723.850.16%16,917
Jan 13, 202623.9424.0023.9323.9323.82-0.25%37,052
Jan 12, 202623.9224.0023.9023.9923.88-0.04%21,699
Jan 9, 202624.0524.0523.9124.0023.890.29%29,739
Jan 8, 202623.9323.9523.9023.9323.82-0.25%31,537
Jan 7, 202624.0924.0923.9323.9923.88-0.17%34,054
Jan 6, 202623.9524.0623.9524.0323.920.29%74,562
Jan 5, 202624.0224.0223.9523.9623.850.13%39,302
Jan 2, 202624.0724.0723.9323.9323.82-0.33%32,266
Dec 31, 202523.9724.0423.9324.0123.900.29%54,443
Dec 30, 202524.2224.2223.9423.9423.83-0.79%89,797
Dec 29, 202524.1424.1624.0124.1323.900.06%352,258
Dec 26, 202524.1224.1424.1024.1223.890.02%28,342
Dec 24, 202524.1224.1424.0624.1123.880.12%5,377
Dec 23, 202524.0824.1224.0424.0823.850.17%24,722
Dec 22, 202523.8024.1023.8024.0423.810.17%15,081
Dec 19, 202524.0524.0824.0024.0023.77-0.37%25,668
Dec 18, 202524.0824.1124.0224.0923.860.43%9,060
Dec 17, 202523.9824.0823.9823.9923.76-0.47%67,648
Dec 16, 202524.0724.1023.9824.1023.870.42%22,152
Dec 15, 202524.0024.0223.9524.0023.770.42%6,850
Dec 12, 202523.9424.0223.9023.9023.67-0.33%31,543
Dec 11, 202523.9724.0223.9423.9823.750.12%12,438
Dec 10, 202523.8423.9723.8323.9523.730.39%20,726
Dec 9, 202523.9323.9423.8523.8623.63-0.13%64,214
Dec 8, 202524.0024.0023.8923.8923.66-0.62%17,636
Dec 5, 202523.8924.0623.8924.0423.810.16%41,402
Dec 4, 202524.0524.0523.9524.0023.770.25%15,250
Dec 3, 202524.0324.0623.9423.9423.710.04%30,477