Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.41
+0.02 (0.09%)
Aug 11, 2025, 4:00 PM - Market closed
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 23.46 | 23.51 | 23.41 | 23.41 | 23.41 | 0.09% | 17,891 |
| Aug 8, 2025 | 23.51 | 23.51 | 23.36 | 23.39 | 23.39 | -0.30% | 14,811 |
| Aug 7, 2025 | 23.42 | 23.47 | 23.38 | 23.46 | 23.46 | 0.60% | 9,919 |
| Aug 6, 2025 | 23.33 | 23.44 | 23.31 | 23.32 | 23.32 | -0.04% | 113,084 |
| Aug 5, 2025 | 23.57 | 23.57 | 23.32 | 23.33 | 23.33 | -0.26% | 43,977 |
| Aug 4, 2025 | 23.33 | 23.39 | 23.30 | 23.39 | 23.39 | 0.26% | 24,456 |
| Aug 1, 2025 | 23.27 | 23.33 | 23.20 | 23.33 | 23.33 | 0.17% | 16,615 |
| Jul 31, 2025 | 23.33 | 23.40 | 23.27 | 23.29 | 23.18 | -0.09% | 78,416 |
| Jul 30, 2025 | 23.33 | 23.40 | 23.30 | 23.31 | 23.20 | -0.18% | 59,285 |
| Jul 29, 2025 | 23.29 | 23.37 | 23.29 | 23.35 | 23.24 | 0.18% | 9,338 |
| Jul 28, 2025 | 23.26 | 23.31 | 23.21 | 23.31 | 23.20 | 0.13% | 9,876 |
| Jul 25, 2025 | 23.26 | 23.32 | 23.23 | 23.28 | 23.17 | 0.43% | 14,550 |
| Jul 24, 2025 | 23.15 | 23.24 | 23.15 | 23.18 | 23.07 | 0.61% | 200,928 |
| Jul 23, 2025 | 23.09 | 23.23 | 23.04 | 23.04 | 22.93 | -0.78% | 230,300 |
| Jul 22, 2025 | 23.25 | 23.31 | 23.22 | 23.22 | 23.11 | - | 22,381 |
| Jul 21, 2025 | 23.22 | 23.32 | 23.14 | 23.22 | 23.11 | 0.50% | 15,332 |
| Jul 18, 2025 | 23.05 | 23.11 | 23.05 | 23.10 | 22.99 | 0.02% | 33,113 |
| Jul 17, 2025 | 23.02 | 23.10 | 23.02 | 23.10 | 22.99 | - | 65,253 |
| Jul 16, 2025 | 23.07 | 23.12 | 23.02 | 23.10 | 22.99 | 0.01% | 27,226 |
| Jul 15, 2025 | 23.09 | 23.16 | 23.05 | 23.10 | 22.99 | -0.27% | 18,573 |
| Jul 14, 2025 | 23.18 | 23.19 | 23.07 | 23.16 | 23.05 | - | 18,093 |
| Jul 11, 2025 | 23.15 | 23.77 | 23.12 | 23.16 | 23.05 | -0.34% | 16,094 |
| Jul 10, 2025 | 23.11 | 23.24 | 23.11 | 23.24 | 23.13 | 0.04% | 17,709 |
| Jul 9, 2025 | 23.15 | 23.23 | 23.12 | 23.23 | 23.12 | 0.30% | 27,419 |
| Jul 8, 2025 | 23.33 | 23.33 | 23.12 | 23.16 | 23.05 | -0.34% | 14,803 |
| Jul 7, 2025 | 23.33 | 23.33 | 23.15 | 23.24 | 23.13 | -0.51% | 58,023 |
| Jul 3, 2025 | 23.26 | 23.52 | 23.20 | 23.36 | 23.25 | 0.39% | 71,663 |
| Jul 2, 2025 | 23.24 | 23.33 | 23.17 | 23.27 | 23.16 | 0.19% | 33,039 |
| Jul 1, 2025 | 23.32 | 23.56 | 23.18 | 23.23 | 23.11 | -0.41% | 11,017 |
| Jun 30, 2025 | 23.34 | 23.38 | 23.22 | 23.32 | 23.10 | 0.09% | 60,642 |
| Jun 27, 2025 | 23.20 | 23.30 | 23.20 | 23.30 | 23.08 | 0.04% | 22,622 |
| Jun 26, 2025 | 23.34 | 23.34 | 23.19 | 23.29 | 23.07 | 0.60% | 48,953 |
| Jun 25, 2025 | 23.30 | 23.36 | 23.14 | 23.15 | 22.93 | -0.22% | 8,381 |
| Jun 24, 2025 | 23.08 | 23.20 | 23.07 | 23.20 | 22.98 | 0.91% | 19,314 |
| Jun 23, 2025 | 23.04 | 23.10 | 22.99 | 22.99 | 22.77 | -0.22% | 7,817 |
| Jun 20, 2025 | 22.96 | 23.06 | 22.67 | 23.04 | 22.82 | 0.30% | 156,794 |
| Jun 18, 2025 | 23.05 | 23.07 | 22.97 | 22.97 | 22.75 | -0.30% | 14,315 |
| Jun 17, 2025 | 23.04 | 23.04 | 22.95 | 23.04 | 22.82 | -0.04% | 11,658 |
| Jun 16, 2025 | 23.02 | 23.26 | 22.93 | 23.05 | 22.83 | 0.09% | 44,003 |
| Jun 13, 2025 | 23.00 | 23.07 | 22.95 | 23.03 | 22.81 | -0.30% | 12,706 |
| Jun 12, 2025 | 23.09 | 23.11 | 23.06 | 23.10 | 22.88 | 0.22% | 43,801 |
| Jun 11, 2025 | 23.04 | 23.11 | 22.94 | 23.05 | 22.83 | 0.26% | 20,576 |
| Jun 10, 2025 | 22.97 | 23.22 | 22.94 | 22.99 | 22.77 | 0.26% | 5,254 |
| Jun 9, 2025 | 23.56 | 23.56 | 22.80 | 22.93 | 22.71 | 0.22% | 31,966 |
| Jun 6, 2025 | 22.84 | 22.90 | 22.80 | 22.88 | 22.66 | -0.35% | 13,405 |
| Jun 5, 2025 | 22.93 | 22.98 | 22.89 | 22.96 | 22.74 | 0.57% | 23,558 |
| Jun 4, 2025 | 22.87 | 22.91 | 22.83 | 22.83 | 22.61 | 0.24% | 13,921 |
| Jun 3, 2025 | 22.76 | 22.82 | 22.71 | 22.78 | 22.56 | 0.42% | 5,760 |
| Jun 2, 2025 | 22.67 | 22.75 | 22.67 | 22.68 | 22.46 | -1.00% | 139,157 |
| May 30, 2025 | 22.91 | 22.91 | 22.83 | 22.91 | 22.58 | 0.04% | 11,042 |