Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.22
+0.12 (0.50%)
At close: Jul 21, 2025, 4:00 PM
23.22
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202523.2223.3223.1423.18-0.33%10,440
Jul 18, 202523.0523.1123.0523.1023.100.02%33,113
Jul 17, 202523.0223.1023.0223.1023.10-65,253
Jul 16, 202523.0723.1223.0223.1023.100.01%27,226
Jul 15, 202523.0923.1623.0523.1023.10-0.27%18,573
Jul 14, 202523.1823.1923.0723.1623.16-18,093
Jul 11, 202523.1523.7723.1223.1623.16-0.34%16,094
Jul 10, 202523.1123.2423.1123.2423.240.04%17,709
Jul 9, 202523.1523.2323.1223.2323.230.30%27,419
Jul 8, 202523.3323.3323.1223.1623.16-0.34%14,803
Jul 7, 202523.3323.3323.1523.2423.24-0.51%58,023
Jul 3, 202523.2623.5223.2023.3623.360.39%71,663
Jul 2, 202523.2423.3323.1723.2723.270.19%33,039
Jul 1, 202523.3223.5623.1823.2323.23-0.41%11,017
Jun 30, 202523.3423.3823.2223.3223.210.09%60,642
Jun 27, 202523.2023.3023.2023.3023.190.04%22,622
Jun 26, 202523.3423.3423.1923.2923.180.60%48,953
Jun 25, 202523.3023.3623.1423.1523.04-0.22%8,381
Jun 24, 202523.0823.2023.0723.2023.090.91%19,314
Jun 23, 202523.0423.1022.9922.9922.88-0.22%7,817
Jun 20, 202522.9623.0622.6723.0422.930.30%156,794
Jun 18, 202523.0523.0722.9722.9722.86-0.30%14,315
Jun 17, 202523.0423.0422.9523.0422.93-0.04%11,658
Jun 16, 202523.0223.2622.9323.0522.940.09%44,003
Jun 13, 202523.0023.0722.9523.0322.92-0.30%12,706
Jun 12, 202523.0923.1123.0623.1022.990.22%43,801
Jun 11, 202523.0423.1122.9423.0522.940.26%20,576
Jun 10, 202522.9723.2222.9422.9922.880.26%5,254
Jun 9, 202523.5623.5622.8022.9322.820.22%31,966
Jun 6, 202522.8422.9022.8022.8822.77-0.35%13,405
Jun 5, 202522.9322.9822.8922.9622.850.57%23,558
Jun 4, 202522.8722.9122.8322.8322.720.24%13,921
Jun 3, 202522.7622.8222.7122.7822.670.42%5,760
Jun 2, 202522.6722.7522.6722.6822.57-1.00%139,157
May 30, 202522.9122.9122.8322.9122.690.04%11,042
May 29, 202522.8422.9522.8422.9022.680.42%4,548
May 28, 202522.8622.9122.7622.8122.58-0.33%14,708
May 27, 202522.8822.9822.8022.8822.660.39%25,089
May 23, 202522.7722.8822.6022.7922.570.13%12,053
May 22, 202522.7122.7722.6222.7622.540.44%15,117
May 21, 202522.7622.7922.6622.6622.44-0.74%14,720
May 20, 202522.8322.8322.7322.8322.61-0.09%16,905
May 19, 202522.7123.2322.6922.8522.630.18%27,302
May 16, 202522.7422.8722.7422.8122.590.35%15,526
May 15, 202522.7622.9022.6822.7322.51-0.22%22,868
May 14, 202522.7122.8222.6822.7822.56-0.24%7,191
May 13, 202522.8622.8822.7422.8422.610.37%16,512
May 12, 202522.6722.8022.6722.7522.530.18%21,432
May 9, 202522.7322.7622.6122.7122.49-0.09%13,702
May 8, 202522.7922.9622.0322.7322.51-0.04%52,938