Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.79
+0.22 (0.93%)
At close: Oct 13, 2025, 4:00 PM EDT
23.79
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202523.6123.7923.4823.79-0.93%16,859
Oct 10, 202523.7724.5323.5723.5723.57-1.05%29,272
Oct 9, 202523.8223.8223.7023.8223.820.29%41,529
Oct 8, 202523.7923.8023.7123.7523.75-0.04%18,120
Oct 7, 202523.7623.7823.7023.7623.760.08%14,866
Oct 6, 202523.7323.7923.6823.7423.740.17%23,692
Oct 3, 202523.7523.8323.7023.7023.70-0.17%63,048
Oct 2, 202523.6923.8123.6923.7423.740.34%33,268
Oct 1, 202523.6823.7623.6523.6623.66-0.55%80,678
Sep 30, 202523.8023.8623.7523.7923.680.04%97,357
Sep 29, 202523.9223.9223.7823.7823.67-0.04%11,038
Sep 26, 202523.9223.9223.7923.7923.68-0.29%37,777
Sep 25, 202523.9123.9123.7823.8623.75-0.04%12,309
Sep 24, 202523.9323.9323.8123.8723.760.13%20,693
Sep 23, 202523.9023.9223.8123.8423.73-0.13%19,834
Sep 22, 202523.7323.8723.7323.8723.760.80%48,421
Sep 19, 202523.7123.7723.6723.6823.57-0.29%17,521
Sep 18, 202524.0024.0023.7523.7523.64-0.63%199,406
Sep 17, 202523.9624.0223.8523.9023.790.09%16,784
Sep 16, 202523.9223.9523.8423.8823.77-0.08%92,958
Sep 15, 202523.8823.9023.7823.9023.790.55%13,151
Sep 12, 202523.8523.8823.7723.7723.66-0.54%10,247
Sep 11, 202523.8923.9123.8323.9023.790.29%11,095
Sep 10, 202523.7623.8323.7123.8323.720.63%12,224
Sep 9, 202523.7923.7923.6323.6823.570.04%32,733
Sep 8, 202523.6223.7423.6223.6723.56-0.25%59,979
Sep 5, 202523.6923.7323.6523.7323.620.94%43,452
Sep 4, 202523.5023.5923.4723.5123.40-0.08%10,925
Sep 3, 202523.3623.5423.3623.5323.420.77%17,543
Sep 2, 202523.4723.4723.3323.3523.24-1.18%25,028
Aug 29, 202523.6123.6423.5523.6323.410.13%18,807
Aug 28, 202523.4923.6323.4923.6023.380.64%26,817
Aug 27, 202523.5223.5423.4523.4523.23-0.34%24,520
Aug 26, 202523.6023.6023.4723.5323.31-0.25%4,812
Aug 25, 202523.6223.6223.5323.5923.37-0.21%21,578
Aug 22, 202523.4423.6423.4323.6423.420.55%29,417
Aug 21, 202523.6023.6023.4423.5123.29-0.38%18,075
Aug 20, 202523.5723.6023.5023.6023.38-0.17%14,148
Aug 19, 202523.6123.6423.5623.6423.420.25%159,251
Aug 18, 202523.5723.6023.4823.5823.360.04%7,445
Aug 15, 202523.5923.6023.4823.5723.35-0.04%13,419
Aug 14, 202523.6223.6223.4923.5823.36-0.25%11,928
Aug 13, 202523.6223.6423.5323.6423.420.34%10,242
Aug 12, 202523.3123.5623.3123.5623.340.64%70,057
Aug 11, 202523.4623.5123.4123.4123.190.09%17,891
Aug 8, 202523.5123.5123.3623.3923.17-0.30%14,811
Aug 7, 202523.4223.4723.3823.4623.240.60%9,919
Aug 6, 202523.3323.4423.3123.3223.10-0.04%113,084
Aug 5, 202523.5723.5723.3223.3323.11-0.26%43,977
Aug 4, 202523.3323.3923.3023.3923.170.26%24,456