Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
22.85
+0.01 (0.02%)
Mar 31, 2025, 3:01 PM EDT - Market open
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.82 | 22.85 | 22.82 | 22.83 | - | -0.08% | 520 |
| Mar 28, 2025 | 22.83 | 23.02 | 22.79 | 22.85 | 22.85 | 0.29% | 25,422 |
| Mar 27, 2025 | 22.83 | 22.84 | 22.72 | 22.78 | 22.78 | -0.31% | 17,717 |
| Mar 26, 2025 | 22.93 | 22.96 | 22.85 | 22.85 | 22.85 | -0.52% | 7,580 |
| Mar 25, 2025 | 22.93 | 23.17 | 22.86 | 22.97 | 22.97 | -0.22% | 15,037 |
| Mar 24, 2025 | 22.89 | 23.02 | 22.87 | 23.02 | 23.02 | 0.22% | 30,628 |
| Mar 21, 2025 | 22.99 | 22.99 | 22.90 | 22.97 | 22.97 | 0.09% | 18,192 |
| Mar 20, 2025 | 23.00 | 23.04 | 22.95 | 22.95 | 22.95 | -0.30% | 6,680 |
| Mar 19, 2025 | 22.96 | 23.02 | 22.93 | 23.02 | 23.02 | 0.53% | 9,694 |
| Mar 18, 2025 | 22.87 | 22.95 | 22.86 | 22.90 | 22.90 | -0.12% | 6,573 |
| Mar 17, 2025 | 22.91 | 22.97 | 22.79 | 22.93 | 22.93 | 0.07% | 30,144 |
| Mar 14, 2025 | 22.84 | 23.01 | 22.82 | 22.91 | 22.91 | -0.04% | 20,196 |
| Mar 13, 2025 | 22.92 | 22.92 | 22.83 | 22.92 | 22.92 | -0.04% | 23,035 |
| Mar 12, 2025 | 22.95 | 23.01 | 22.86 | 22.93 | 22.93 | 0.07% | 66,914 |
| Mar 11, 2025 | 22.99 | 23.01 | 22.89 | 22.92 | 22.92 | -0.41% | 11,262 |
| Mar 10, 2025 | 23.00 | 23.03 | 22.93 | 23.01 | 23.01 | 0.22% | 21,398 |
| Mar 7, 2025 | 22.95 | 22.96 | 22.85 | 22.96 | 22.96 | 0.17% | 32,636 |
| Mar 6, 2025 | 22.90 | 23.03 | 22.85 | 22.92 | 22.92 | -0.22% | 33,526 |
| Mar 5, 2025 | 23.04 | 23.13 | 22.89 | 22.97 | 22.97 | -0.48% | 41,356 |
| Mar 4, 2025 | 23.25 | 23.25 | 22.99 | 23.08 | 23.08 | 0.24% | 9,722 |
| Mar 3, 2025 | 22.99 | 23.13 | 22.85 | 23.03 | 23.03 | -0.58% | 19,159 |
| Feb 28, 2025 | 23.03 | 23.16 | 23.03 | 23.16 | 23.06 | 0.65% | 18,879 |
| Feb 27, 2025 | 23.08 | 23.10 | 22.99 | 23.01 | 22.91 | -0.36% | 29,333 |
| Feb 26, 2025 | 23.11 | 23.16 | 22.96 | 23.09 | 22.99 | 0.15% | 392,953 |
| Feb 25, 2025 | 23.00 | 23.13 | 22.98 | 23.06 | 22.96 | 0.57% | 51,358 |
| Feb 24, 2025 | 23.00 | 23.00 | 22.84 | 22.93 | 22.83 | -0.17% | 31,121 |
| Feb 21, 2025 | 22.86 | 23.04 | 22.86 | 22.97 | 22.87 | 0.40% | 56,348 |
| Feb 20, 2025 | 22.82 | 22.98 | 22.82 | 22.88 | 22.78 | 0.08% | 17,396 |
| Feb 19, 2025 | 22.84 | 22.98 | 22.69 | 22.86 | 22.76 | -0.48% | 19,717 |
| Feb 18, 2025 | 22.93 | 23.11 | 22.90 | 22.97 | 22.87 | 0.39% | 163,730 |
| Feb 14, 2025 | 22.88 | 23.02 | 22.83 | 22.88 | 22.78 | -0.11% | 335,135 |
| Feb 13, 2025 | 22.88 | 22.95 | 22.71 | 22.91 | 22.81 | 0.20% | 17,205 |
| Feb 12, 2025 | 22.84 | 22.87 | 22.71 | 22.86 | 22.76 | -0.31% | 22,721 |
| Feb 11, 2025 | 22.97 | 22.98 | 22.80 | 22.93 | 22.83 | -0.07% | 68,399 |
| Feb 10, 2025 | 23.02 | 23.09 | 22.87 | 22.95 | 22.85 | -0.46% | 10,997 |
| Feb 7, 2025 | 23.27 | 23.27 | 22.91 | 23.05 | 22.95 | -0.60% | 10,350 |
| Feb 6, 2025 | 23.35 | 23.39 | 22.98 | 23.19 | 23.09 | 0.72% | 261,023 |
| Feb 5, 2025 | 23.06 | 23.09 | 22.95 | 23.03 | 22.92 | 0.72% | 14,932 |
| Feb 4, 2025 | 22.98 | 23.07 | 22.78 | 22.86 | 22.76 | 0.02% | 79,911 |
| Feb 3, 2025 | 22.74 | 23.00 | 22.72 | 22.86 | 22.76 | -0.15% | 23,690 |
| Jan 31, 2025 | 22.92 | 23.05 | 22.79 | 22.89 | 22.69 | -0.17% | 14,511 |
| Jan 30, 2025 | 22.83 | 23.09 | 22.83 | 22.93 | 22.73 | 0.59% | 16,229 |
| Jan 29, 2025 | 22.76 | 23.01 | 22.74 | 22.80 | 22.60 | -0.08% | 72,966 |
| Jan 28, 2025 | 22.78 | 23.01 | 22.70 | 22.82 | 22.62 | -0.06% | 24,594 |
| Jan 27, 2025 | 22.70 | 22.92 | 22.67 | 22.83 | 22.63 | 0.74% | 14,465 |
| Jan 24, 2025 | 22.62 | 22.78 | 22.62 | 22.66 | 22.46 | -0.18% | 12,164 |
| Jan 23, 2025 | 22.64 | 22.77 | 22.56 | 22.70 | 22.50 | -0.15% | 8,031 |
| Jan 22, 2025 | 22.75 | 22.85 | 22.67 | 22.74 | 22.54 | -0.09% | 8,061 |
| Jan 21, 2025 | 22.64 | 22.83 | 22.58 | 22.76 | 22.56 | 0.71% | 32,070 |
| Jan 17, 2025 | 22.58 | 22.67 | 22.53 | 22.60 | 22.40 | -0.02% | 14,022 |