Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
24.05
-0.04 (-0.18%)
Nov 25, 2025, 3:38 PM EST - Market open
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 24.04 | 24.09 | 24.01 | 24.03 | - | -0.23% | 9,882 |
| Nov 24, 2025 | 24.03 | 24.17 | 23.96 | 24.09 | 24.09 | 0.64% | 168,674 |
| Nov 21, 2025 | 23.93 | 24.00 | 23.92 | 23.94 | 23.94 | 0.15% | 16,920 |
| Nov 20, 2025 | 24.01 | 24.02 | 23.84 | 23.90 | 23.90 | -0.25% | 203,371 |
| Nov 19, 2025 | 23.98 | 24.01 | 23.91 | 23.96 | 23.96 | - | 25,648 |
| Nov 18, 2025 | 24.02 | 24.02 | 23.72 | 23.96 | 23.96 | 0.21% | 252,041 |
| Nov 17, 2025 | 23.93 | 24.02 | 23.91 | 23.91 | 23.91 | - | 80,138 |
| Nov 14, 2025 | 23.86 | 24.14 | 23.86 | 23.91 | 23.91 | -0.46% | 230,882 |
| Nov 13, 2025 | 24.03 | 24.05 | 23.92 | 24.02 | 24.02 | -0.12% | 25,285 |
| Nov 12, 2025 | 23.96 | 24.05 | 23.96 | 24.05 | 24.05 | 0.46% | 33,618 |
| Nov 11, 2025 | 23.91 | 23.99 | 23.91 | 23.94 | 23.94 | -0.03% | 23,501 |
| Nov 10, 2025 | 23.93 | 23.99 | 23.90 | 23.95 | 23.95 | -0.13% | 20,343 |
| Nov 7, 2025 | 23.95 | 23.98 | 23.88 | 23.98 | 23.98 | 0.33% | 20,384 |
| Nov 6, 2025 | 23.88 | 23.99 | 23.88 | 23.90 | 23.90 | 0.21% | 321,984 |
| Nov 5, 2025 | 23.98 | 23.98 | 23.85 | 23.85 | 23.85 | -0.17% | 19,607 |
| Nov 4, 2025 | 23.94 | 23.97 | 23.84 | 23.89 | 23.89 | -0.08% | 19,390 |
| Nov 3, 2025 | 24.04 | 25.12 | 23.53 | 23.91 | 23.91 | -0.79% | 44,237 |
| Oct 31, 2025 | 24.07 | 24.22 | 24.03 | 24.10 | 23.99 | 0.21% | 9,385 |
| Oct 30, 2025 | 24.10 | 24.23 | 24.04 | 24.05 | 23.94 | -1.11% | 494,502 |
| Oct 29, 2025 | 24.24 | 24.32 | 24.03 | 24.32 | 24.21 | 0.75% | 41,708 |
| Oct 28, 2025 | 24.20 | 24.33 | 24.14 | 24.14 | 24.03 | - | 23,551 |
| Oct 27, 2025 | 24.15 | 24.32 | 24.03 | 24.14 | 24.03 | 0.67% | 29,732 |
| Oct 24, 2025 | 23.91 | 24.00 | 23.90 | 23.98 | 23.87 | 0.33% | 169,096 |
| Oct 23, 2025 | 23.88 | 23.97 | 23.88 | 23.90 | 23.79 | -0.38% | 12,103 |
| Oct 22, 2025 | 23.99 | 24.03 | 23.94 | 23.99 | 23.88 | - | 322,622 |
| Oct 21, 2025 | 24.07 | 24.11 | 23.92 | 23.99 | 23.88 | -0.17% | 12,272 |
| Oct 20, 2025 | 23.90 | 24.03 | 23.86 | 24.03 | 23.92 | 0.63% | 12,664 |
| Oct 17, 2025 | 23.88 | 23.88 | 23.78 | 23.88 | 23.77 | -0.13% | 8,746 |
| Oct 16, 2025 | 23.83 | 23.95 | 23.83 | 23.91 | 23.80 | 0.25% | 393,209 |
| Oct 15, 2025 | 23.77 | 23.85 | 23.75 | 23.85 | 23.74 | 0.25% | 24,813 |
| Oct 14, 2025 | 23.78 | 23.79 | 23.61 | 23.79 | 23.68 | - | 17,853 |
| Oct 13, 2025 | 23.61 | 23.79 | 23.48 | 23.79 | 23.68 | 0.93% | 16,859 |
| Oct 10, 2025 | 23.77 | 24.53 | 23.57 | 23.57 | 23.46 | -1.05% | 29,272 |
| Oct 9, 2025 | 23.82 | 23.82 | 23.70 | 23.82 | 23.71 | 0.29% | 41,529 |
| Oct 8, 2025 | 23.79 | 23.80 | 23.71 | 23.75 | 23.64 | -0.04% | 18,120 |
| Oct 7, 2025 | 23.76 | 23.78 | 23.70 | 23.76 | 23.65 | 0.08% | 14,866 |
| Oct 6, 2025 | 23.73 | 23.79 | 23.68 | 23.74 | 23.63 | 0.17% | 23,692 |
| Oct 3, 2025 | 23.75 | 23.83 | 23.70 | 23.70 | 23.59 | -0.17% | 63,048 |
| Oct 2, 2025 | 23.69 | 23.81 | 23.69 | 23.74 | 23.63 | 0.34% | 33,268 |
| Oct 1, 2025 | 23.68 | 23.76 | 23.65 | 23.66 | 23.55 | -0.55% | 80,678 |
| Sep 30, 2025 | 23.80 | 23.86 | 23.75 | 23.79 | 23.57 | 0.04% | 97,357 |
| Sep 29, 2025 | 23.92 | 23.92 | 23.78 | 23.78 | 23.56 | -0.04% | 11,038 |
| Sep 26, 2025 | 23.92 | 23.92 | 23.79 | 23.79 | 23.57 | -0.29% | 37,777 |
| Sep 25, 2025 | 23.91 | 23.91 | 23.78 | 23.86 | 23.64 | -0.04% | 12,309 |
| Sep 24, 2025 | 23.93 | 23.93 | 23.81 | 23.87 | 23.65 | 0.13% | 20,693 |
| Sep 23, 2025 | 23.90 | 23.92 | 23.81 | 23.84 | 23.62 | -0.13% | 19,834 |
| Sep 22, 2025 | 23.73 | 23.87 | 23.73 | 23.87 | 23.65 | 0.80% | 48,421 |
| Sep 19, 2025 | 23.71 | 23.77 | 23.67 | 23.68 | 23.46 | -0.29% | 17,521 |
| Sep 18, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.53 | -0.63% | 199,406 |
| Sep 17, 2025 | 23.96 | 24.02 | 23.85 | 23.90 | 23.68 | 0.09% | 16,784 |