Skip to main content
/
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
22.88
-0.08 (-0.35%)
Jun 6, 2025, 4:00 PM - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202522.8422.9022.8022.8822.88-0.35%13,405
Jun 5, 202522.9322.9822.8922.9622.960.57%23,558
Jun 4, 202522.8722.9122.8322.8322.830.24%13,921
Jun 3, 202522.7622.8222.7122.7822.780.42%5,760
Jun 2, 202522.6722.7522.6722.6822.68-1.00%139,157
May 30, 202522.9122.9122.8322.9122.800.04%11,042
May 29, 202522.8422.9522.8422.9022.790.42%4,548
May 28, 202522.8622.9122.7622.8122.69-0.33%14,708
May 27, 202522.8822.9822.8022.8822.770.39%25,089
May 23, 202522.7722.8822.6022.7922.680.13%12,053
May 22, 202522.7122.7722.6222.7622.650.44%15,117
May 21, 202522.7622.7922.6622.6622.55-0.74%14,720
May 20, 202522.8322.8322.7322.8322.72-0.09%16,905
May 19, 202522.7123.2322.6922.8522.740.18%27,302
May 16, 202522.7422.8722.7422.8122.700.35%15,526
May 15, 202522.7622.9022.6822.7322.62-0.22%22,868
May 14, 202522.7122.8222.6822.7822.67-0.24%7,191
May 13, 202522.8622.8822.7422.8422.720.37%16,512
May 12, 202522.6722.8022.6722.7522.640.18%21,432
May 9, 202522.7322.7622.6122.7122.60-0.09%13,702
May 8, 202522.7922.9622.0322.7322.62-0.04%52,938
May 7, 202522.6722.7722.6322.7422.630.40%6,682
May 6, 202522.6522.8222.5722.6522.540.35%40,699
May 5, 202522.5622.8122.5622.5722.46-0.22%28,795
May 2, 202522.6022.7222.5722.6222.51-0.40%19,068
May 1, 202522.6522.8222.5322.7122.60-0.61%44,270
Apr 30, 202522.8422.8522.7522.8522.63-0.17%26,482
Apr 29, 202522.7822.8922.7722.8922.670.09%35,988
Apr 28, 202522.7922.9622.7422.8722.650.09%23,119
Apr 25, 202522.7922.9122.7022.8522.630.26%27,083
Apr 24, 202522.6322.9722.6022.7922.570.82%40,272
Apr 23, 202522.6822.6822.5622.6122.390.35%4,089
Apr 22, 202522.4322.6022.4322.5322.310.47%30,090
Apr 21, 202522.3722.4622.0722.4222.20-0.49%51,413
Apr 17, 202522.4922.9722.4322.5322.310.47%12,259
Apr 16, 202522.5922.5922.3822.4322.21-0.47%29,554
Apr 15, 202522.4322.5822.3722.5322.311.01%97,553
Apr 14, 202522.4422.4421.9222.3122.090.65%53,889
Apr 11, 202521.9622.6221.6222.1621.950.27%59,129
Apr 10, 202522.4822.5521.9722.1021.89-1.43%69,264
Apr 9, 202521.8922.6121.7522.4222.200.58%34,060
Apr 8, 202522.5522.5522.0322.2922.07-0.40%37,645
Apr 7, 202522.0922.4622.0822.3822.160.31%53,982
Apr 4, 202522.5122.9822.2622.3122.09-1.93%255,788
Apr 3, 202522.7822.8922.7022.7522.53-0.28%29,086
Apr 2, 202522.9422.9622.7722.8222.590.11%11,406
Apr 1, 202522.7722.8322.7722.7922.57-0.24%11,774
Mar 31, 202522.8222.8522.8222.8522.51-4,212
Mar 28, 202522.8323.0222.7922.8522.510.29%25,422
Mar 27, 202522.8322.8422.7222.7822.45-0.31%17,717