Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.33
-0.02 (-0.09%)
Apr 2, 2026, 4:00 PM EDT - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.3023.3523.1923.3323.33-0.10%4,778
Apr 1, 202623.4123.4223.2923.3523.35-0.33%26,079
Mar 31, 202623.2723.4323.2523.4323.311.08%39,656
Mar 30, 202623.1523.2723.1523.1823.07-0.11%26,605
Mar 27, 202623.2523.2823.1523.2123.09-0.70%19,740
Mar 26, 202623.4823.4823.2923.3723.25-0.43%9,170
Mar 25, 202623.4723.5623.3823.4723.350.82%16,471
Mar 24, 202623.2823.4423.2323.2823.16-0.43%33,929
Mar 23, 202623.3623.4923.2523.3823.260.65%50,094
Mar 20, 202623.5223.5623.1623.2323.11-1.19%31,472
Mar 19, 202623.5023.5623.4623.5123.390.04%10,223
Mar 18, 202623.6024.2023.5023.5023.38-0.61%61,917
Mar 17, 202623.7323.7323.6123.6523.530.36%11,698
Mar 16, 202623.5923.6523.5523.5623.440.13%25,399
Mar 13, 202623.7424.4823.5023.5323.41-0.34%27,242
Mar 12, 202623.7623.8123.5323.6123.49-0.92%38,676
Mar 11, 202623.9323.9323.8023.8323.71-0.13%16,982
Mar 10, 202623.9023.9823.7423.8623.74-0.17%537,750
Mar 9, 202623.7523.9523.6623.9023.780.38%90,044
Mar 6, 202623.8623.9123.8123.8123.69-0.50%39,364
Mar 5, 202624.0824.2423.8423.9323.81-0.17%22,202
Mar 4, 202624.0324.0723.9523.9723.85-80,150
Mar 3, 202623.6324.0223.6323.9723.85-0.08%1,664,441
Mar 2, 202624.3724.3723.9823.9923.87-1.15%43,738
Feb 27, 202624.2524.3224.1824.2724.04-29,136
Feb 26, 202624.2524.3124.2024.2724.040.21%35,283
Feb 25, 202624.5324.5324.2224.2223.99-0.41%9,554
Feb 24, 202624.2324.3224.2324.3224.080.29%25,415
Feb 23, 202624.1924.3124.1924.2524.01-0.07%12,476
Feb 20, 202624.2624.3124.2224.2724.030.14%34,511
Feb 19, 202624.2324.2924.2124.2324.00-0.10%4,423
Feb 18, 202624.2924.3324.2224.2624.02-0.05%7,468
Feb 17, 202624.2624.3124.2024.2724.03-0.01%13,993
Feb 13, 202624.2224.3024.2024.2724.040.41%17,622
Feb 12, 202624.0824.2024.0824.1723.940.33%23,492
Feb 11, 202624.1124.1524.0624.0923.86-0.16%21,560
Feb 10, 202624.0224.1724.0224.1323.890.32%30,116
Feb 9, 202623.9224.1123.9224.0523.820.21%74,559
Feb 6, 202624.2424.2423.9624.0023.77-0.05%22,379
Feb 5, 202624.0124.0423.9624.0123.78-0.03%16,384
Feb 4, 202624.1224.1223.9124.0223.790.46%11,147
Feb 3, 202623.9124.0123.8723.9123.68-0.29%47,411
Feb 2, 202624.0224.0223.8823.9823.75-0.70%111,625
Jan 30, 202624.1624.1624.0324.1523.800.33%14,484
Jan 29, 202624.1524.1524.0624.0723.72-0.04%520,023
Jan 28, 202624.1524.1524.0524.0823.73-0.12%14,679
Jan 27, 202624.1424.1624.0924.1123.76-0.12%425,654
Jan 26, 202624.1924.1924.0824.1423.790.33%40,784
Jan 23, 202624.0924.0924.0024.0623.710.25%13,121
Jan 22, 202624.0724.0823.9924.0023.650.04%21,654