Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
22.73
-0.01 (-0.04%)
May 8, 2025, 4:00 PM - Market closed
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 22.79 | 22.96 | 22.03 | 22.73 | 22.73 | -0.04% | 52,938 |
| May 7, 2025 | 22.67 | 22.77 | 22.63 | 22.74 | 22.74 | 0.40% | 6,682 |
| May 6, 2025 | 22.65 | 22.82 | 22.57 | 22.65 | 22.65 | 0.35% | 40,699 |
| May 5, 2025 | 22.56 | 22.81 | 22.56 | 22.57 | 22.57 | -0.22% | 28,795 |
| May 2, 2025 | 22.60 | 22.72 | 22.57 | 22.62 | 22.62 | -0.40% | 19,068 |
| May 1, 2025 | 22.65 | 22.82 | 22.53 | 22.71 | 22.71 | -0.61% | 44,270 |
| Apr 30, 2025 | 22.84 | 22.85 | 22.75 | 22.85 | 22.74 | -0.17% | 26,482 |
| Apr 29, 2025 | 22.78 | 22.89 | 22.77 | 22.89 | 22.78 | 0.09% | 35,988 |
| Apr 28, 2025 | 22.79 | 22.96 | 22.74 | 22.87 | 22.76 | 0.09% | 23,119 |
| Apr 25, 2025 | 22.79 | 22.91 | 22.70 | 22.85 | 22.74 | 0.26% | 27,083 |
| Apr 24, 2025 | 22.63 | 22.97 | 22.60 | 22.79 | 22.68 | 0.82% | 40,272 |
| Apr 23, 2025 | 22.68 | 22.68 | 22.56 | 22.61 | 22.50 | 0.35% | 4,089 |
| Apr 22, 2025 | 22.43 | 22.60 | 22.43 | 22.53 | 22.42 | 0.47% | 30,090 |
| Apr 21, 2025 | 22.37 | 22.46 | 22.07 | 22.42 | 22.31 | -0.49% | 51,413 |
| Apr 17, 2025 | 22.49 | 22.97 | 22.43 | 22.53 | 22.42 | 0.47% | 12,259 |
| Apr 16, 2025 | 22.59 | 22.59 | 22.38 | 22.43 | 22.32 | -0.47% | 29,554 |
| Apr 15, 2025 | 22.43 | 22.58 | 22.37 | 22.53 | 22.42 | 1.01% | 97,553 |
| Apr 14, 2025 | 22.44 | 22.44 | 21.92 | 22.31 | 22.20 | 0.65% | 53,889 |
| Apr 11, 2025 | 21.96 | 22.62 | 21.62 | 22.16 | 22.05 | 0.27% | 59,129 |
| Apr 10, 2025 | 22.48 | 22.55 | 21.97 | 22.10 | 21.99 | -1.43% | 69,264 |
| Apr 9, 2025 | 21.89 | 22.61 | 21.75 | 22.42 | 22.31 | 0.58% | 34,060 |
| Apr 8, 2025 | 22.55 | 22.55 | 22.03 | 22.29 | 22.18 | -0.40% | 37,645 |
| Apr 7, 2025 | 22.09 | 22.46 | 22.08 | 22.38 | 22.27 | 0.31% | 53,982 |
| Apr 4, 2025 | 22.51 | 22.98 | 22.26 | 22.31 | 22.20 | -1.93% | 255,788 |
| Apr 3, 2025 | 22.78 | 22.89 | 22.70 | 22.75 | 22.64 | -0.28% | 29,086 |
| Apr 2, 2025 | 22.94 | 22.96 | 22.77 | 22.82 | 22.71 | 0.11% | 11,406 |
| Apr 1, 2025 | 22.77 | 22.83 | 22.77 | 22.79 | 22.68 | -0.24% | 11,774 |
| Mar 31, 2025 | 22.82 | 22.85 | 22.82 | 22.85 | 22.62 | - | 4,212 |
| Mar 28, 2025 | 22.83 | 23.02 | 22.79 | 22.85 | 22.62 | 0.29% | 25,422 |
| Mar 27, 2025 | 22.83 | 22.84 | 22.72 | 22.78 | 22.56 | -0.31% | 17,717 |
| Mar 26, 2025 | 22.93 | 22.96 | 22.85 | 22.85 | 22.63 | -0.52% | 7,580 |
| Mar 25, 2025 | 22.93 | 23.17 | 22.86 | 22.97 | 22.75 | -0.22% | 15,037 |
| Mar 24, 2025 | 22.89 | 23.02 | 22.87 | 23.02 | 22.80 | 0.22% | 30,628 |
| Mar 21, 2025 | 22.99 | 22.99 | 22.90 | 22.97 | 22.75 | 0.09% | 18,192 |
| Mar 20, 2025 | 23.00 | 23.04 | 22.95 | 22.95 | 22.73 | -0.30% | 6,680 |
| Mar 19, 2025 | 22.96 | 23.02 | 22.93 | 23.02 | 22.80 | 0.53% | 9,694 |
| Mar 18, 2025 | 22.87 | 22.95 | 22.86 | 22.90 | 22.68 | -0.12% | 6,573 |
| Mar 17, 2025 | 22.91 | 22.97 | 22.79 | 22.93 | 22.71 | 0.07% | 30,144 |
| Mar 14, 2025 | 22.84 | 23.01 | 22.82 | 22.91 | 22.69 | -0.04% | 20,196 |
| Mar 13, 2025 | 22.92 | 22.92 | 22.83 | 22.92 | 22.70 | -0.04% | 23,035 |
| Mar 12, 2025 | 22.95 | 23.01 | 22.86 | 22.93 | 22.71 | 0.07% | 66,914 |
| Mar 11, 2025 | 22.99 | 23.01 | 22.89 | 22.92 | 22.69 | -0.41% | 11,262 |
| Mar 10, 2025 | 23.00 | 23.03 | 22.93 | 23.01 | 22.79 | 0.22% | 21,398 |
| Mar 7, 2025 | 22.95 | 22.96 | 22.85 | 22.96 | 22.74 | 0.17% | 32,636 |
| Mar 6, 2025 | 22.90 | 23.03 | 22.85 | 22.92 | 22.70 | -0.22% | 33,526 |
| Mar 5, 2025 | 23.04 | 23.13 | 22.89 | 22.97 | 22.75 | -0.48% | 41,356 |
| Mar 4, 2025 | 23.25 | 23.25 | 22.99 | 23.08 | 22.86 | 0.24% | 9,722 |
| Mar 3, 2025 | 22.99 | 23.13 | 22.85 | 23.03 | 22.80 | -0.58% | 19,159 |
| Feb 28, 2025 | 23.03 | 23.16 | 23.03 | 23.16 | 22.84 | 0.65% | 18,879 |
| Feb 27, 2025 | 23.08 | 23.10 | 22.99 | 23.01 | 22.69 | -0.36% | 29,333 |