Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
22.86
+0.01 (0.04%)
Oct 23, 2026, 4:00 PM EDT - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.8322.8322.8322.8622.860.04%70,654
Oct 22, 202622.8122.9122.8022.8522.850.35%65,100
Oct 21, 202622.7522.8322.7522.7722.770.13%29,109
Oct 20, 202622.7322.7622.7022.7422.740.09%8,145
Oct 19, 202622.8422.8422.7022.7222.72-0.35%39,533
Oct 16, 202622.8622.8622.7822.8022.80-0.39%66,197
Oct 15, 202622.8523.0922.8322.8922.890.57%103,066
Oct 14, 202622.6222.7722.6222.7622.76-0.13%54,860
Oct 13, 202622.8122.8122.7322.7922.790.34%57,918
Oct 12, 202622.6922.8622.6922.7122.71-0.01%8,813
Oct 9, 202622.7622.7822.6922.7222.72-0.02%211,541
Oct 8, 202622.6322.8122.6122.7222.720.44%62,786
Oct 7, 202622.5522.6922.5522.6222.62-0.35%60,818
Oct 6, 202622.8022.8022.6222.7022.700.62%78,558
Oct 5, 202622.5322.5622.4622.5622.560.33%139,033
Oct 2, 202622.4222.5922.4222.4922.49-0.19%32,195
Oct 1, 202622.4622.5622.4222.5322.530.31%34,030
Sep 30, 202622.7922.7922.5722.5722.46-0.75%28,398
Sep 29, 202622.7722.7722.7322.7422.63-0.03%63,276
Sep 28, 202622.7722.7922.7222.7522.64-0.70%18,542
Sep 25, 202622.9522.9722.8422.9122.80-0.04%22,634
Sep 24, 202623.0323.0322.8222.9222.81-0.48%18,808
Sep 23, 202623.2323.2323.0223.0322.92-0.99%13,842
Sep 22, 202623.3123.3123.2623.2623.15-0.13%61,055
Sep 21, 202623.2523.3123.2423.2923.180.30%34,693
Sep 18, 202623.2323.2523.2023.2223.11-0.34%15,854
Sep 17, 202623.3023.3023.2323.3023.180.64%22,983
Sep 16, 202623.1823.2523.1523.1523.04-15,573
Sep 15, 202623.2123.2123.1523.1523.04-0.17%22,442
Sep 14, 202623.2023.2623.1423.1923.08-0.22%28,620
Sep 11, 202623.2923.3223.2423.2423.130.04%19,399
Sep 10, 202623.2923.3023.2323.2323.12-0.68%25,180
Sep 9, 202623.4323.4323.3823.3923.27-0.29%61,416
Sep 8, 202623.4723.4823.4523.4623.34-0.05%20,693
Sep 4, 202623.6023.7523.4723.4723.360.22%32,702
Sep 3, 202623.5023.5023.4223.4223.300.04%7,673
Sep 2, 202623.4123.4523.3923.4123.30-18,363
Sep 1, 202623.4123.4523.3823.4123.29-0.16%9,738
Aug 31, 202623.5523.5923.5423.5623.33-0.13%14,777
Aug 28, 202623.6423.6723.5823.5923.36-0.42%8,043
Aug 27, 202623.6923.6923.6423.6923.460.04%21,902
Aug 26, 202623.6723.7023.6423.6823.45-0.04%32,267
Aug 25, 202623.7023.7023.6723.6923.460.50%24,604
Aug 24, 202623.5323.6323.5323.5723.34-9,666
Aug 21, 202623.6323.8823.5623.5723.340.10%14,639
Aug 20, 202623.5423.5823.5423.5523.32-0.40%7,458
Aug 19, 202623.6523.6523.6023.6423.410.38%9,261
Aug 18, 202623.5023.5823.5023.5523.32-0.04%16,171
Aug 17, 202623.6523.6523.5323.5623.33-0.19%14,070
Aug 14, 202623.6723.8423.5923.6123.38-0.24%16,929