Skip to main content
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
22.88
+0.15 (0.65%)
Dec 20, 2024, 3:59 PM EST - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.6822.9022.6822.8822.880.65%37,776
Dec 19, 202422.8222.8222.6022.7322.73-0.91%39,634
Dec 18, 202423.3123.3122.7422.9422.94-0.39%71,821
Dec 17, 202423.0323.1322.9823.0323.030.02%34,960
Dec 16, 202422.9723.1022.9523.0323.03-0.11%31,909
Dec 13, 202423.1023.1623.0123.0523.05-0.39%27,293
Dec 12, 202423.1623.2023.0823.1423.14-0.24%7,688
Dec 11, 202423.3423.3823.1223.2023.20-0.32%32,426
Dec 10, 202423.2423.4923.1223.2723.27-0.28%35,074
Dec 9, 202423.3023.4023.2723.3423.34-19,432
Dec 6, 202423.2923.4023.2723.3423.340.28%11,465
Dec 5, 202423.2323.3623.0923.2723.270.39%24,673
Dec 4, 202423.1523.3223.1523.1823.18-0.56%16,281
Dec 3, 202423.1923.4623.1923.3123.210.52%177,520
Dec 2, 202423.1123.2523.0523.1923.09-0.03%7,253
Nov 29, 202423.1923.2123.1923.2023.100.29%2,934
Nov 27, 202423.0923.2223.0623.1323.03-0.15%8,629
Nov 26, 202423.2123.2323.0923.1723.07-0.37%15,961
Nov 25, 202423.1823.2523.0823.2523.150.96%190,954
Nov 22, 202423.1123.1423.0123.0322.93-0.48%16,550
Nov 21, 202423.0923.1422.9123.1423.040.30%11,109
Nov 20, 202423.0423.0722.8623.0722.970.96%7,557
Nov 19, 202422.9023.2422.8322.8522.75-0.44%51,428
Nov 18, 202422.9122.9522.6622.9522.850.22%15,723
Nov 15, 202422.8222.9422.8222.9022.80-0.52%4,367
Nov 14, 202423.1123.1122.8923.0222.92-0.09%21,161
Nov 13, 202423.1823.1822.8623.0422.940.06%35,624
Nov 12, 202423.1423.2422.9823.0322.93-0.68%16,225
Nov 11, 202423.0323.2622.8823.1823.080.25%87,364
Nov 8, 202423.1723.2822.8923.1323.03-0.31%29,001
Nov 7, 202423.1323.2022.9523.2023.100.74%12,529
Nov 6, 202422.8223.0522.7923.0322.930.55%7,205
Nov 5, 202422.8922.9022.7022.9022.81-0.11%15,502
Nov 4, 202422.9723.1022.9322.9322.730.26%12,783
Nov 1, 202422.9223.0422.8722.8722.67-0.65%25,427
Oct 31, 202422.9623.1222.9523.0222.82-0.56%6,429
Oct 30, 202423.1823.1823.0823.1522.950.74%4,679
Oct 29, 202423.0323.1422.9722.9822.78-0.33%12,180
Oct 28, 202423.0823.1222.9523.0622.860.20%16,562
Oct 25, 202422.9823.1522.9823.0122.810.17%17,065
Oct 24, 202423.0223.1122.9622.9722.770.31%19,193
Oct 23, 202423.0323.0622.8322.9022.70-1.21%29,480
Oct 22, 202423.1823.2723.0323.1822.980.43%70,835
Oct 21, 202423.2223.3123.0823.0822.88-1.01%13,459
Oct 18, 202423.3223.4323.2323.3223.110.05%46,021
Oct 17, 202423.3223.3723.2323.3023.10-0.20%58,105
Oct 16, 202423.3723.5423.2923.3523.15-17,168
Oct 15, 202423.2123.3523.2123.3523.150.73%5,851
Oct 14, 202423.2323.2923.1623.1822.98-0.47%7,077
Oct 11, 202423.1223.3123.1223.2923.090.13%26,682
Oct 10, 202423.2523.2623.1223.2623.06-0.04%11,794
Oct 9, 202423.2723.2823.1523.2723.07-0.09%14,326
Oct 8, 202423.2523.3023.1523.2923.090.47%32,110
Oct 7, 202423.3223.3323.1823.1822.98-0.73%13,563
Oct 4, 202423.3323.5423.2723.3523.15-0.13%29,943
Oct 3, 202423.6423.6423.3123.3823.18-0.98%49,707
Oct 2, 202423.4323.7323.3823.6123.310.29%641,872
Oct 1, 202423.6923.6923.5423.5423.240.23%13,183
Sep 30, 202423.5423.5423.4923.4923.19-0.02%17,590
Sep 27, 202423.5823.5823.4323.5023.19-0.78%2,412
Sep 26, 202423.4123.6823.4123.6823.381.02%14,043
Sep 25, 202423.5223.6623.4423.4423.14-0.42%42,815
Sep 24, 202423.4823.5523.4523.5423.240.24%7,774
Sep 23, 202423.4523.5223.3823.4823.18-0.15%22,027
Sep 20, 202423.5123.5923.4423.5223.22-0.43%26,991
Sep 19, 202423.4723.7323.4723.6223.320.34%93,236
Sep 18, 202423.5823.6023.4423.5423.24-0.21%18,505
Sep 17, 202423.6023.6023.5123.5923.290.25%19,244
Sep 16, 202423.4323.5623.3923.5323.230.51%85,466
Sep 13, 202423.3523.4123.2423.4123.110.39%18,429
Sep 12, 202423.3023.3523.1923.3223.020.11%12,834
Sep 11, 202423.3023.4023.1923.3023.000.30%8,874
Sep 10, 202423.2223.2523.2023.2322.930.13%3,233
Sep 9, 202423.1223.2523.1223.2022.900.28%17,866
Sep 6, 202423.4423.4423.1223.1322.83-0.13%13,342
Sep 5, 202423.2023.3123.1323.1622.86-0.22%18,805
Sep 4, 202423.1623.2623.1323.2122.810.35%6,900
Sep 3, 202423.1223.1723.0623.1322.74-0.43%14,923
Aug 30, 202423.1623.2523.1623.2322.830.04%6,184
Aug 29, 202423.2223.2223.1623.2222.820.09%14,994
Aug 28, 202423.2123.2323.1923.2022.80-0.26%4,605
Aug 27, 202423.2223.2823.1723.2622.86-12,643
Aug 26, 202423.2523.2823.2123.2622.860.04%21,515
Aug 23, 202423.1923.3223.1423.2522.850.78%27,991
Aug 22, 202423.1623.1723.0523.0722.68-0.65%12,212
Aug 21, 202423.2023.2523.1523.2222.830.33%37,445
Aug 20, 202423.1223.3723.0723.1522.750.21%50,227
Aug 19, 202423.1123.1522.8323.1022.700.07%319,689
Aug 16, 202423.1523.1523.0223.0822.690.11%39,621
Aug 15, 202422.9523.1522.9523.0622.660.14%7,885
Aug 14, 202423.0623.1922.9923.0222.630.14%22,665
Aug 13, 202422.9623.1622.9222.9922.600.52%16,344
Aug 12, 202422.8523.0922.8222.8722.480.09%28,441
Aug 9, 202422.8322.8622.8022.8522.460.35%12,622
Aug 8, 202422.8022.8022.6922.7722.380.22%17,010
Aug 7, 202422.7722.8922.6722.7222.330.49%34,329
Aug 6, 202422.7222.7222.6122.6122.22-0.40%8,675
Aug 5, 202422.7722.7722.6422.7022.31-1.07%42,440
Aug 2, 202422.9222.9722.8622.9522.460.37%37,944
Aug 1, 202422.9922.9922.8222.8622.380.24%22,581