Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.99
+0.06 (0.27%)
Jun 29, 2026, 4:00 PM EDT - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202623.9224.0223.9223.9923.990.27%9,248
Jun 26, 202623.9623.9923.9123.9223.92-0.13%12,756
Jun 25, 202623.9124.0223.9123.9523.950.19%25,173
Jun 24, 202623.9223.9623.8923.9123.910.28%7,312
Jun 23, 202623.8623.9223.8323.8423.84-0.13%28,038
Jun 22, 202623.8423.9623.6823.8723.87-0.50%31,558
Jun 18, 202623.9224.0223.9223.9923.990.15%16,983
Jun 17, 202623.9924.0223.9423.9623.96-0.21%5,391
Jun 16, 202623.9724.0623.9724.0124.010.06%6,247
Jun 15, 202624.0024.0323.9523.9923.990.46%7,486
Jun 12, 202623.9423.9523.8623.8823.880.21%7,638
Jun 11, 202623.7223.9023.7223.8323.830.63%11,049
Jun 10, 202623.7823.7823.6723.6823.68-0.13%9,611
Jun 9, 202623.7023.8023.7023.7123.710.08%6,932
Jun 8, 202623.6823.7823.6223.6923.69-0.08%11,826
Jun 5, 202623.8323.8323.6923.7123.71-0.63%13,791
Jun 4, 202623.9523.9523.7923.8623.860.51%14,081
Jun 3, 202623.8023.8523.7123.7423.74-0.38%8,929
Jun 2, 202623.8423.8923.7923.8323.830.08%12,913
Jun 1, 202623.8423.8423.7223.8123.81-0.03%23,008
May 29, 202623.8223.9423.8223.9323.820.38%5,410
May 28, 202623.8323.8723.8123.8423.73-2,614
May 27, 202623.6524.2223.6523.8423.730.46%13,826
May 26, 202623.6623.7423.6623.7323.62-0.04%14,120
May 22, 202623.5923.7423.5823.7423.630.55%30,482
May 21, 202623.6123.6223.5223.6123.500.17%7,808
May 20, 202623.5123.5923.4923.5723.460.64%14,831
May 19, 202623.5323.5523.4223.4223.31-0.72%11,941
May 18, 202623.5323.6223.5323.5923.48-0.21%14,012
May 15, 202623.6123.6523.5323.6423.53-0.38%73,071
May 14, 202623.7423.7523.7223.7323.620.06%11,086
May 13, 202623.7423.7423.6623.7223.60-0.15%10,110
May 12, 202623.7823.8123.5323.7523.64-0.13%15,062
May 11, 202623.8423.8823.7423.7823.67-0.23%12,773
May 8, 202623.9423.9423.8123.8423.720.08%77,123
May 7, 202623.8923.9223.8023.8223.70-0.15%55,005
May 6, 202623.9823.9823.8323.8523.740.34%30,065
May 5, 202623.7523.7723.7123.7723.660.59%8,871
May 4, 202623.7223.7723.6323.6323.52-0.55%3,326
May 1, 202623.8823.8823.6723.7623.650.28%14,230
Apr 30, 202623.7323.8523.7323.8123.580.11%9,675
Apr 29, 202623.8623.8623.7823.7823.56-0.11%6,486
Apr 28, 202623.7723.8323.7323.8123.58-0.21%7,519
Apr 27, 202623.8123.9123.8123.8623.63-0.27%20,121
Apr 24, 202623.9023.9223.8423.9223.70-56,893
Apr 23, 202623.8623.9523.8623.9223.70-0.08%24,696
Apr 22, 202623.9723.9823.8823.9423.710.29%22,336
Apr 21, 202623.9424.4023.3923.8723.65-0.29%33,118
Apr 20, 202624.0524.0523.9123.9423.71-0.46%83,196
Apr 17, 202623.9124.0623.9124.0523.820.75%43,338