Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.81
-0.12 (-0.50%)
Mar 6, 2026, 4:00 PM EST - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8623.9123.8123.8123.81-0.50%39,364
Mar 5, 202624.0824.2423.8423.9323.93-0.17%22,202
Mar 4, 202624.0324.0723.9523.9723.97-80,150
Mar 3, 202623.6324.0223.6323.9723.97-0.08%1,664,441
Mar 2, 202624.3724.3723.9823.9923.99-1.15%43,738
Feb 27, 202624.2524.3224.1824.2724.16-29,136
Feb 26, 202624.2524.3124.2024.2724.160.21%35,283
Feb 25, 202624.5324.5324.2224.2224.11-0.41%9,554
Feb 24, 202624.2324.3224.2324.3224.200.29%25,415
Feb 23, 202624.1924.3124.1924.2524.13-0.07%12,476
Feb 20, 202624.2624.3124.2224.2724.150.14%34,511
Feb 19, 202624.2324.2924.2124.2324.12-0.10%4,423
Feb 18, 202624.2924.3324.2224.2624.14-0.05%7,468
Feb 17, 202624.2624.3124.2024.2724.15-0.01%13,993
Feb 13, 202624.2224.3024.2024.2724.160.41%17,622
Feb 12, 202624.0824.2024.0824.1724.060.33%23,492
Feb 11, 202624.1124.1524.0624.0923.98-0.16%21,560
Feb 10, 202624.0224.1724.0224.1324.010.32%30,116
Feb 9, 202623.9224.1123.9224.0523.940.21%74,559
Feb 6, 202624.2424.2423.9624.0023.89-0.05%22,379
Feb 5, 202624.0124.0423.9624.0123.90-0.03%16,384
Feb 4, 202624.1224.1223.9124.0223.910.46%11,147
Feb 3, 202623.9124.0123.8723.9123.80-0.29%47,411
Feb 2, 202624.0224.0223.8823.9823.87-0.70%111,625
Jan 30, 202624.1624.1624.0324.1523.920.33%14,484
Jan 29, 202624.1524.1524.0624.0723.84-0.04%520,023
Jan 28, 202624.1524.1524.0524.0823.85-0.12%14,679
Jan 27, 202624.1424.1624.0924.1123.88-0.12%425,654
Jan 26, 202624.1924.1924.0824.1423.910.33%40,784
Jan 23, 202624.0924.0924.0024.0623.830.25%13,121
Jan 22, 202624.0724.0823.9924.0023.770.04%21,654
Jan 21, 202623.9023.9923.9023.9923.760.33%48,259
Jan 20, 202623.8623.9323.8623.9123.68-0.33%22,127
Jan 16, 202624.0324.0323.9623.9923.760.13%25,230
Jan 15, 202623.9624.0123.9623.9623.73-0.04%22,611
Jan 14, 202623.9424.0023.9323.9723.740.16%16,917
Jan 13, 202623.9424.0023.9323.9323.70-0.25%37,052
Jan 12, 202623.9224.0023.9023.9923.76-0.04%21,699
Jan 9, 202624.0524.0523.9124.0023.770.29%29,739
Jan 8, 202623.9323.9523.9023.9323.70-0.25%31,537
Jan 7, 202624.0924.0923.9323.9923.76-0.17%34,054
Jan 6, 202623.9524.0623.9524.0323.800.29%74,562
Jan 5, 202624.0224.0223.9523.9623.730.13%39,302
Jan 2, 202624.0724.0723.9323.9323.70-0.33%32,266
Dec 31, 202523.9724.0423.9324.0123.780.29%54,443
Dec 30, 202524.2224.2223.9423.9423.71-0.79%89,797
Dec 29, 202524.1424.1624.0124.1323.790.06%352,258
Dec 26, 202524.1224.1424.1024.1223.770.02%28,342
Dec 24, 202524.1224.1424.0624.1123.770.12%5,377
Dec 23, 202524.0824.1224.0424.0823.740.17%24,722