Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.63
+0.03 (0.13%)
Aug 29, 2025, 4:00 PM - Market closed
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.61 | 23.64 | 23.55 | 23.63 | 23.63 | 0.13% | 18,807 |
| Aug 28, 2025 | 23.49 | 23.63 | 23.49 | 23.60 | 23.60 | 0.64% | 26,817 |
| Aug 27, 2025 | 23.52 | 23.54 | 23.45 | 23.45 | 23.45 | -0.34% | 24,520 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.47 | 23.53 | 23.53 | -0.25% | 4,812 |
| Aug 25, 2025 | 23.62 | 23.62 | 23.53 | 23.59 | 23.59 | -0.21% | 21,578 |
| Aug 22, 2025 | 23.44 | 23.64 | 23.43 | 23.64 | 23.64 | 0.55% | 29,417 |
| Aug 21, 2025 | 23.60 | 23.60 | 23.44 | 23.51 | 23.51 | -0.38% | 18,075 |
| Aug 20, 2025 | 23.57 | 23.60 | 23.50 | 23.60 | 23.60 | -0.17% | 14,148 |
| Aug 19, 2025 | 23.61 | 23.64 | 23.56 | 23.64 | 23.64 | 0.25% | 159,251 |
| Aug 18, 2025 | 23.57 | 23.60 | 23.48 | 23.58 | 23.58 | 0.04% | 7,445 |
| Aug 15, 2025 | 23.59 | 23.60 | 23.48 | 23.57 | 23.57 | -0.04% | 13,419 |
| Aug 14, 2025 | 23.62 | 23.62 | 23.49 | 23.58 | 23.58 | -0.25% | 11,928 |
| Aug 13, 2025 | 23.62 | 23.64 | 23.53 | 23.64 | 23.64 | 0.34% | 10,242 |
| Aug 12, 2025 | 23.31 | 23.56 | 23.31 | 23.56 | 23.56 | 0.64% | 70,057 |
| 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 |