Skip to main content
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
22.40
-0.26 (-1.15%)
Nov 13, 2026, 4:00 PM EST - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.6422.6422.4422.4022.40-1.15%399,896
Nov 12, 202622.7922.7922.5922.6622.66-0.87%105,220
Nov 11, 202622.8222.8622.7822.8622.860.22%41,442
Nov 10, 202622.8522.8822.7822.8122.81-0.65%190,030
Nov 9, 202622.9322.9722.8822.9622.960.53%61,401
Nov 6, 202622.7922.9022.7922.8422.840.09%50,386
Nov 5, 202622.9522.9522.8122.8222.82-0.52%86,358
Nov 4, 202622.7922.9422.7922.9422.940.75%25,588
Nov 3, 202622.8322.8322.7622.7722.77-0.18%37,181
Nov 2, 202622.8422.8522.7822.8122.810.14%64,117
Oct 30, 202622.9622.9622.8522.8922.78-0.30%35,967
Oct 29, 202622.9222.9722.8922.9622.850.44%41,717
Oct 28, 202622.8722.8722.8022.8622.75-0.04%19,692
Oct 27, 202622.8022.8722.7822.8722.760.37%16,855
Oct 26, 202622.8422.8422.7822.7922.67-0.32%20,824
Oct 23, 202622.8422.8822.8222.8622.750.04%70,654
Oct 22, 202622.8122.9122.8022.8522.740.35%65,101
Oct 21, 202622.7522.8322.7522.7722.660.13%29,110
Oct 20, 202622.7322.7622.7022.7422.630.09%8,146
Oct 19, 202622.8422.8422.7022.7222.61-0.35%39,535
Oct 16, 202622.8622.8622.7822.8022.69-0.39%66,197
Oct 15, 202622.8523.0922.8322.8922.780.57%103,067
Oct 14, 202622.6222.7722.6222.7622.65-0.13%54,862
Oct 13, 202622.8122.8122.7322.7922.680.34%57,920
Oct 12, 202622.6922.8622.6922.7122.60-0.01%8,815
Oct 9, 202622.7622.7822.6922.7222.60-0.02%211,543
Oct 8, 202622.6322.8122.6122.7222.610.44%62,787
Oct 7, 202622.5522.6922.5522.6222.51-0.35%60,820
Oct 6, 202622.8022.8022.6222.7022.590.62%78,558
Oct 5, 202622.5322.5622.4622.5622.450.33%139,036
Oct 2, 202622.4222.5922.4222.4922.37-0.19%32,196
Oct 1, 202622.4622.5622.4222.5322.420.31%34,030
Sep 30, 202622.7922.7922.5722.5722.35-0.75%28,398
Sep 29, 202622.7722.7722.7322.7422.52-0.03%63,276
Sep 28, 202622.7722.7922.7222.7522.53-0.70%18,542
Sep 25, 202622.9522.9722.8422.9122.69-0.04%22,634
Sep 24, 202623.0323.0322.8222.9222.70-0.48%18,808
Sep 23, 202623.2323.2323.0223.0322.80-0.99%13,842
Sep 22, 202623.3123.3123.2623.2623.03-0.13%61,055
Sep 21, 202623.2523.3123.2423.2923.060.30%34,693
Sep 18, 202623.2323.2523.2023.2222.99-0.34%15,854
Sep 17, 202623.3023.3023.2323.3023.070.64%22,983
Sep 16, 202623.1823.2523.1523.1522.92-15,573
Sep 15, 202623.2123.2123.1523.1522.92-0.17%22,442
Sep 14, 202623.2023.2623.1423.1922.96-0.22%28,620
Sep 11, 202623.2923.3223.2423.2423.010.04%19,399
Sep 10, 202623.2923.3023.2323.2323.00-0.68%25,180
Sep 9, 202623.4323.4323.3823.3923.16-0.29%61,416
Sep 8, 202623.4723.4823.4523.4623.23-0.05%20,693
Sep 4, 202623.6023.7523.4723.4723.240.22%32,702