Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.41
-0.15 (-0.64%)
Sep 1, 2026, 4:00 PM EDT - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202623.4123.4523.3823.4123.41-0.63%9,737
Aug 31, 202623.5523.5923.5423.5623.56-0.13%14,777
Aug 28, 202623.6423.6723.5823.5923.59-0.42%8,042
Aug 27, 202623.6923.6923.6423.6923.690.04%21,887
Aug 26, 202623.6723.7023.6423.6823.68-0.04%32,267
Aug 25, 202623.7023.7023.6723.6923.690.50%24,603
Aug 24, 202623.5323.6323.5323.5723.57-9,665
Aug 21, 202623.6323.8823.5623.5723.570.10%14,639
Aug 20, 202623.5423.5823.5423.5523.55-0.40%7,456
Aug 19, 202623.6523.6523.6023.6423.640.38%9,260
Aug 18, 202623.5023.5823.5023.5523.55-0.04%16,171
Aug 17, 202623.6523.6523.5323.5623.56-0.19%14,070
Aug 14, 202623.6723.8423.5923.6123.61-0.24%16,928
Aug 13, 202623.6423.7023.5923.6623.660.22%9,631
Aug 12, 202623.6523.6523.6023.6123.610.08%18,754
Aug 11, 202623.5423.6823.5423.5923.59-26,846
Aug 10, 202623.6423.6423.5723.5923.59-0.25%28,506
Aug 7, 202623.6723.6823.6223.6523.650.19%17,694
Aug 6, 202623.6323.6723.6023.6123.61-0.27%12,904
Aug 5, 202623.6823.6823.6023.6723.670.13%27,013
Aug 4, 202623.6123.6523.5623.6423.640.36%9,090
Aug 3, 202623.5123.5723.4723.5623.560.40%81,351
Jul 31, 202623.5323.5923.5323.5823.46-0.08%10,988
Jul 30, 202623.5723.6223.5323.6023.480.08%36,415
Jul 29, 202623.6523.7023.5623.5823.46-0.33%17,622
Jul 28, 202623.6923.6923.6623.6623.540.21%1,237
Jul 27, 202623.6923.6923.5923.6123.490.15%20,800
Jul 24, 202623.5723.6723.5123.5723.46-16,626
Jul 23, 202623.5723.5923.5323.5723.46-0.49%2,710
Jul 22, 202623.7023.9523.6523.6923.57-0.11%11,708
Jul 21, 202623.7324.1823.6823.7123.60-0.13%8,611
Jul 20, 202623.8023.8023.7023.7423.63-0.17%9,150
Jul 17, 202623.6123.8023.6123.7823.670.13%9,369
Jul 16, 202623.7823.8023.7023.7523.64-0.30%9,526
Jul 15, 202623.6323.8723.6323.8223.710.28%21,410
Jul 14, 202623.7924.0723.7323.7623.640.30%11,472
Jul 13, 202623.8123.8123.6823.6923.57-0.13%16,822
Jul 10, 202623.6123.8223.6123.7223.600.11%14,779
Jul 9, 202623.7723.7923.5923.6923.58-0.42%15,292
Jul 8, 202623.7423.8023.6923.7923.680.19%24,861
Jul 7, 202623.8323.8623.6623.7523.63-0.48%23,592
Jul 6, 202623.7723.8723.7123.8623.74-9,596
Jul 2, 202623.6523.8723.6523.8623.74-14,485
Jul 1, 202623.8923.9523.7723.8623.740.10%11,550
Jun 30, 202623.9824.0223.9323.9523.72-0.15%27,203
Jun 29, 202623.9224.0223.9223.9923.760.27%9,248
Jun 26, 202623.9623.9923.9123.9223.69-0.13%12,756
Jun 25, 202623.9124.0223.9123.9523.720.19%25,173
Jun 24, 202623.9223.9623.8923.9123.680.28%7,312
Jun 23, 202623.8623.9223.8323.8423.61-0.13%28,038