Skip to main content
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
22.97
+0.09 (0.40%)
Feb 21, 2025, 3:59 PM EST - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.8623.0422.8622.9722.970.40%56,348
Feb 20, 202522.8222.9822.8222.8822.880.08%17,396
Feb 19, 202522.8422.9822.6922.8622.86-0.48%19,717
Feb 18, 202522.9323.1122.9022.9722.970.39%163,730
Feb 14, 202522.8823.0222.8322.8822.88-0.11%335,135
Feb 13, 202522.8822.9522.7122.9122.910.20%17,205
Feb 12, 202522.8422.8722.7122.8622.86-0.31%22,721
Feb 11, 202522.9722.9822.8022.9322.93-0.07%68,399
Feb 10, 202523.0223.0922.8722.9522.95-0.46%10,997
Feb 7, 202523.2723.2722.9123.0523.05-0.60%10,350
Feb 6, 202523.3523.3922.9823.1923.190.72%261,023
Feb 5, 202523.0623.0922.9523.0323.030.72%14,932
Feb 4, 202522.9823.0722.7822.8622.860.02%79,911
Feb 3, 202522.7423.0022.7222.8622.86-0.15%23,690
Jan 31, 202522.9223.0522.7922.8922.79-0.17%14,511
Jan 30, 202522.8323.0922.8322.9322.830.59%16,229
Jan 29, 202522.7623.0122.7422.8022.70-0.08%72,966
Jan 28, 202522.7823.0122.7022.8222.72-0.06%24,594
Jan 27, 202522.7022.9222.6722.8322.730.74%14,465
Jan 24, 202522.6222.7822.6222.6622.56-0.18%12,164
Jan 23, 202522.6422.7722.5622.7022.60-0.15%8,031
Jan 22, 202522.7522.8522.6722.7422.64-0.09%8,061
Jan 21, 202522.6422.8322.5822.7622.660.71%32,070
Jan 17, 202522.5822.6722.5322.6022.50-0.02%14,022
Jan 16, 202522.5122.7322.5122.6022.500.02%7,456
Jan 15, 202522.6122.6522.5322.6022.500.74%12,707
Jan 14, 202522.4222.5022.3622.4322.330.09%6,851
Jan 13, 202522.4322.6322.3422.4122.31-0.16%29,697
Jan 10, 202522.4622.5722.3722.4522.35-0.40%36,553
Jan 8, 202522.5722.6122.4322.5422.44-0.60%13,055
Jan 7, 202522.7522.7522.4822.6722.57-0.31%14,868
Jan 6, 202522.5722.7722.5422.7422.640.66%20,503
Jan 3, 202522.6522.6822.5222.5922.490.07%11,345
Jan 2, 202522.7122.7122.4422.5822.480.02%7,780
Dec 31, 202422.7522.8722.4322.5722.470.27%33,996
Dec 30, 202422.6122.6922.5122.5122.41-1.34%52,823
Dec 27, 202422.8522.9222.7322.8222.47-0.18%20,477
Dec 26, 202422.9122.9322.8022.8622.51-0.12%10,031
Dec 24, 202422.9022.9222.8222.8822.540.33%4,986
Dec 23, 202422.8822.8922.7122.8122.46-0.31%32,224
Dec 20, 202422.6822.9022.6822.8822.530.65%37,776
Dec 19, 202422.8222.8222.6022.7322.39-0.91%39,634
Dec 18, 202423.3123.3122.7422.9422.59-0.39%71,821
Dec 17, 202423.0323.1322.9823.0322.680.02%34,960
Dec 16, 202422.9723.1022.9523.0322.68-0.11%31,909
Dec 13, 202423.1023.1623.0123.0522.70-0.39%27,293
Dec 12, 202423.1623.2023.0823.1422.79-0.24%7,688
Dec 11, 202423.3423.3823.1223.2022.84-0.32%32,426
Dec 10, 202423.2423.4923.1223.2722.92-0.28%35,074
Dec 9, 202423.3023.4023.2723.3422.98-19,432
Dec 6, 202423.2923.4023.2723.3422.980.28%11,465
Dec 5, 202423.2323.3623.0923.2722.920.39%24,673
Dec 4, 202423.1523.3223.1523.1822.83-0.56%16,281
Dec 3, 202423.1923.4623.1923.3122.860.52%177,520
Dec 2, 202423.1123.2523.0523.1922.74-0.03%7,253
Nov 29, 202423.1923.2123.1923.2022.750.29%2,934
Nov 27, 202423.0923.2223.0623.1322.68-0.15%8,629
Nov 26, 202423.2123.2323.0923.1722.72-0.37%15,961
Nov 25, 202423.1823.2523.0823.2522.800.96%190,954
Nov 22, 202423.1123.1423.0123.0322.58-0.48%16,550
Nov 21, 202423.0923.1422.9123.1422.690.30%11,109
Nov 20, 202423.0423.0722.8623.0722.620.96%7,557
Nov 19, 202422.9023.2422.8322.8522.41-0.44%51,428
Nov 18, 202422.9122.9522.6622.9522.510.22%15,723
Nov 15, 202422.8222.9422.8222.9022.46-0.52%4,367
Nov 14, 202423.1123.1122.8923.0222.57-0.09%21,161
Nov 13, 202423.1823.1822.8623.0422.590.06%35,624
Nov 12, 202423.1423.2422.9823.0322.58-0.68%16,225
Nov 11, 202423.0323.2622.8823.1822.730.25%87,364
Nov 8, 202423.1723.2822.8923.1322.68-0.31%29,001
Nov 7, 202423.1323.2022.9523.2022.750.74%12,529
Nov 6, 202422.8223.0522.7923.0322.580.55%7,205
Nov 5, 202422.8922.9022.7022.9022.46-0.11%15,502
Nov 4, 202422.9723.1022.9322.9322.390.26%12,783
Nov 1, 202422.9223.0422.8722.8722.33-0.65%25,427
Oct 31, 202422.9623.1222.9523.0222.48-0.56%6,429
Oct 30, 202423.1823.1823.0823.1522.600.74%4,679
Oct 29, 202423.0323.1422.9722.9822.44-0.33%12,180
Oct 28, 202423.0823.1222.9523.0622.510.20%16,562
Oct 25, 202422.9823.1522.9823.0122.470.17%17,065
Oct 24, 202423.0223.1122.9622.9722.430.31%19,193
Oct 23, 202423.0323.0622.8322.9022.36-1.21%29,480
Oct 22, 202423.1823.2723.0323.1822.630.43%70,835
Oct 21, 202423.2223.3123.0823.0822.53-1.01%13,459
Oct 18, 202423.3223.4323.2323.3222.760.05%46,021
Oct 17, 202423.3223.3723.2323.3022.75-0.20%58,105
Oct 16, 202423.3723.5423.2923.3522.80-17,168
Oct 15, 202423.2123.3523.2123.3522.800.73%5,851
Oct 14, 202423.2323.2923.1623.1822.63-0.47%7,077
Oct 11, 202423.1223.3123.1223.2922.740.13%26,682
Oct 10, 202423.2523.2623.1223.2622.71-0.04%11,794
Oct 9, 202423.2723.2823.1523.2722.72-0.09%14,326
Oct 8, 202423.2523.3023.1523.2922.740.47%32,110
Oct 7, 202423.3223.3323.1823.1822.63-0.73%13,563
Oct 4, 202423.3323.5423.2723.3522.80-0.13%29,943
Oct 3, 202423.6423.6423.3123.3822.83-0.98%49,707
Oct 2, 202423.4323.7323.3823.6122.960.29%641,872
Oct 1, 202423.6923.6923.5423.5422.890.23%13,183
Sep 30, 202423.5423.5423.4923.4922.84-0.02%17,590
Sep 27, 202423.5823.5823.4323.5022.84-0.78%2,412