Skip to main content
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.08
+0.01 (0.05%)
Nov 21, 2024, 12:39 PM EST - Market open

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.0423.0722.8623.0723.070.96%7,557
Nov 19, 202422.9023.2422.8322.8522.85-0.44%51,428
Nov 18, 202422.9122.9522.6622.9522.950.22%15,723
Nov 15, 202422.8222.9422.8222.9022.90-0.52%4,367
Nov 14, 202423.1123.1122.8923.0223.02-0.09%21,161
Nov 13, 202423.1823.1822.8623.0423.040.06%35,624
Nov 12, 202423.1423.2422.9823.0323.03-0.68%16,225
Nov 11, 202423.0323.2622.8823.1823.180.25%87,364
Nov 8, 202423.1723.2822.8923.1323.13-0.31%29,001
Nov 7, 202423.1323.2022.9523.2023.200.74%12,529
Nov 6, 202422.8223.0522.7923.0323.030.55%7,205
Nov 5, 202422.8922.9022.7022.9022.90-0.11%15,502
Nov 4, 202422.9723.1022.9322.9322.830.26%12,783
Nov 1, 202422.9223.0422.8722.8722.77-0.65%25,427
Oct 31, 202422.9623.1222.9523.0222.92-0.56%6,429
Oct 30, 202423.1823.1823.0823.1523.050.74%4,679
Oct 29, 202423.0323.1422.9722.9822.88-0.33%12,180
Oct 28, 202423.0823.1222.9523.0622.960.20%16,562
Oct 25, 202422.9823.1522.9823.0122.910.17%17,065
Oct 24, 202423.0223.1122.9622.9722.870.31%19,193
Oct 23, 202423.0323.0622.8322.9022.80-1.21%29,480
Oct 22, 202423.1823.2723.0323.1823.080.43%70,835
Oct 21, 202423.2223.3123.0823.0822.98-1.01%13,459
Oct 18, 202423.3223.4323.2323.3223.210.05%46,021
Oct 17, 202423.3223.3723.2323.3023.20-0.20%58,105
Oct 16, 202423.3723.5423.2923.3523.25-17,168
Oct 15, 202423.2123.3523.2123.3523.250.73%5,851
Oct 14, 202423.2323.2923.1623.1823.08-0.47%7,077
Oct 11, 202423.1223.3123.1223.2923.190.13%26,682
Oct 10, 202423.2523.2623.1223.2623.16-0.04%11,794
Oct 9, 202423.2723.2823.1523.2723.17-0.09%14,326
Oct 8, 202423.2523.3023.1523.2923.190.47%32,110
Oct 7, 202423.3223.3323.1823.1823.08-0.73%13,563
Oct 4, 202423.3323.5423.2723.3523.25-0.13%29,943
Oct 3, 202423.6423.6423.3123.3823.28-0.98%49,707
Oct 2, 202423.4323.7323.3823.6123.410.29%641,872
Oct 1, 202423.6923.6923.5423.5423.340.23%13,183
Sep 30, 202423.5423.5423.4923.4923.29-0.02%17,590
Sep 27, 202423.5823.5823.4323.5023.29-0.78%2,412
Sep 26, 202423.4123.6823.4123.6823.481.02%14,043
Sep 25, 202423.5223.6623.4423.4423.24-0.42%42,815
Sep 24, 202423.4823.5523.4523.5423.340.24%7,774
Sep 23, 202423.4523.5223.3823.4823.28-0.15%22,027
Sep 20, 202423.5123.5923.4423.5223.32-0.43%26,991
Sep 19, 202423.4723.7323.4723.6223.420.34%93,236
Sep 18, 202423.5823.6023.4423.5423.34-0.21%18,505
Sep 17, 202423.6023.6023.5123.5923.390.25%19,244
Sep 16, 202423.4323.5623.3923.5323.330.51%85,466
Sep 13, 202423.3523.4123.2423.4123.210.39%18,429
Sep 12, 202423.3023.3523.1923.3223.120.11%12,834
Sep 11, 202423.3023.4023.1923.3023.100.30%8,874
Sep 10, 202423.2223.2523.2023.2323.030.13%3,233
Sep 9, 202423.1223.2523.1223.2023.000.28%17,866
Sep 6, 202423.4423.4423.1223.1322.93-0.13%13,342
Sep 5, 202423.2023.3123.1323.1622.96-0.22%18,805
Sep 4, 202423.1623.2623.1323.2122.910.35%6,900
Sep 3, 202423.1223.1723.0623.1322.83-0.43%14,923
Aug 30, 202423.1623.2523.1623.2322.930.04%6,184
Aug 29, 202423.2223.2223.1623.2222.920.09%14,994
Aug 28, 202423.2123.2323.1923.2022.90-0.26%4,605
Aug 27, 202423.2223.2823.1723.2622.96-12,643
Aug 26, 202423.2523.2823.2123.2622.960.04%21,515
Aug 23, 202423.1923.3223.1423.2522.950.78%27,991
Aug 22, 202423.1623.1723.0523.0722.77-0.65%12,212
Aug 21, 202423.2023.2523.1523.2222.920.33%37,445
Aug 20, 202423.1223.3723.0723.1522.850.21%50,227
Aug 19, 202423.1123.1522.8323.1022.800.07%319,689
Aug 16, 202423.1523.1523.0223.0822.780.11%39,621
Aug 15, 202422.9523.1522.9523.0622.760.14%7,885
Aug 14, 202423.0623.1922.9923.0222.730.14%22,665
Aug 13, 202422.9623.1622.9222.9922.700.52%16,344
Aug 12, 202422.8523.0922.8222.8722.580.09%28,441
Aug 9, 202422.8322.8622.8022.8522.560.35%12,622
Aug 8, 202422.8022.8022.6922.7722.480.22%17,010
Aug 7, 202422.7722.8922.6722.7222.430.49%34,329
Aug 6, 202422.7222.7222.6122.6122.32-0.40%8,675
Aug 5, 202422.7722.7722.6422.7022.41-1.07%42,440
Aug 2, 202422.9222.9722.8622.9522.560.37%37,944
Aug 1, 202422.9922.9922.8222.8622.470.24%22,581
Jul 31, 202422.8222.8422.7522.8122.420.29%22,298
Jul 30, 202422.7422.7422.6622.7422.350.15%6,321
Jul 29, 202422.7422.7422.6622.7122.320.33%18,286
Jul 26, 202422.5222.7022.5222.6322.250.22%18,298
Jul 25, 202422.5522.6522.5522.5822.200.24%8,945
Jul 24, 202422.5322.6722.5322.5322.14-0.51%13,804
Jul 23, 202422.6122.6922.6122.6422.260.22%3,557
Jul 22, 202423.0023.0022.5922.5922.210.29%9,073
Jul 19, 202422.5522.5822.5122.5322.14-0.46%18,521
Jul 18, 202422.6722.6922.6122.6322.25-0.48%20,522
Jul 17, 202422.6722.7522.6622.7422.35-0.17%793,231
Jul 16, 202422.7422.8022.7122.7822.390.39%18,210
Jul 15, 202422.7322.7722.6422.6922.30-0.33%4,121
Jul 12, 202422.7322.8222.7222.7722.38-0.02%11,102
Jul 11, 202422.8922.8922.7022.7722.380.77%21,668
Jul 10, 202422.6222.6222.5222.6022.210.42%5,700
Jul 9, 202422.5522.5522.5022.5022.12-0.48%8,385
Jul 8, 202422.6122.6122.5422.6122.230.07%5,203
Jul 5, 202422.5522.6022.5422.6022.210.78%3,247
Jul 3, 202422.4222.6122.4022.4222.040.22%27,891
Jul 2, 202422.3322.3722.2922.3721.900.32%17,483