Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.59
-0.05 (-0.21%)
May 18, 2026, 4:00 PM EDT - Market closed
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 23.53 | 23.62 | 23.53 | 23.59 | 23.59 | -0.21% | 14,012 |
| May 15, 2026 | 23.61 | 23.65 | 23.53 | 23.64 | 23.64 | -0.38% | 73,071 |
| May 14, 2026 | 23.74 | 23.75 | 23.72 | 23.73 | 23.73 | 0.06% | 11,086 |
| May 13, 2026 | 23.74 | 23.74 | 23.66 | 23.72 | 23.72 | -0.15% | 10,110 |
| May 12, 2026 | 23.78 | 23.81 | 23.53 | 23.75 | 23.75 | -0.13% | 15,062 |
| May 11, 2026 | 23.84 | 23.88 | 23.74 | 23.78 | 23.78 | -0.23% | 12,773 |
| May 8, 2026 | 23.94 | 23.94 | 23.81 | 23.84 | 23.84 | 0.08% | 77,123 |
| May 7, 2026 | 23.89 | 23.92 | 23.80 | 23.82 | 23.82 | -0.15% | 55,005 |
| May 6, 2026 | 23.98 | 23.98 | 23.83 | 23.85 | 23.85 | 0.34% | 30,065 |
| May 5, 2026 | 23.75 | 23.77 | 23.71 | 23.77 | 23.77 | 0.59% | 8,871 |
| May 4, 2026 | 23.72 | 23.77 | 23.63 | 23.63 | 23.63 | -0.55% | 3,326 |
| May 1, 2026 | 23.88 | 23.88 | 23.67 | 23.76 | 23.76 | -0.19% | 14,230 |
| Apr 30, 2026 | 23.73 | 23.85 | 23.73 | 23.81 | 23.69 | 0.11% | 9,675 |
| Apr 29, 2026 | 23.86 | 23.86 | 23.78 | 23.78 | 23.67 | -0.11% | 6,486 |
| Apr 28, 2026 | 23.77 | 23.83 | 23.73 | 23.81 | 23.69 | -0.21% | 7,519 |
| Apr 27, 2026 | 23.81 | 23.91 | 23.81 | 23.86 | 23.74 | -0.27% | 20,121 |
| Apr 24, 2026 | 23.90 | 23.92 | 23.84 | 23.92 | 23.81 | - | 56,893 |
| Apr 23, 2026 | 23.86 | 23.95 | 23.86 | 23.92 | 23.81 | -0.08% | 24,696 |
| Apr 22, 2026 | 23.97 | 23.98 | 23.88 | 23.94 | 23.83 | 0.29% | 22,336 |
| Apr 21, 2026 | 23.94 | 24.40 | 23.39 | 23.87 | 23.76 | -0.29% | 33,118 |
| Apr 20, 2026 | 24.05 | 24.05 | 23.91 | 23.94 | 23.83 | -0.46% | 83,196 |
| Apr 17, 2026 | 23.91 | 24.06 | 23.91 | 24.05 | 23.94 | 0.75% | 43,338 |
| Apr 16, 2026 | 23.73 | 24.00 | 23.73 | 23.87 | 23.76 | -0.21% | 11,434 |
| Apr 15, 2026 | 23.84 | 23.92 | 23.32 | 23.92 | 23.81 | -0.10% | 94,506 |
| Apr 14, 2026 | 23.92 | 23.99 | 23.89 | 23.95 | 23.83 | 0.65% | 23,349 |
| Apr 13, 2026 | 23.71 | 23.87 | 23.71 | 23.79 | 23.68 | 0.38% | 41,410 |
| Apr 10, 2026 | 23.70 | 23.82 | 23.70 | 23.70 | 23.59 | -0.08% | 44,689 |
| Apr 9, 2026 | 23.50 | 23.75 | 23.50 | 23.72 | 23.61 | 0.51% | 67,619 |
| Apr 8, 2026 | 23.70 | 23.73 | 23.58 | 23.60 | 23.49 | 0.81% | 24,318 |
| Apr 7, 2026 | 23.35 | 23.41 | 23.27 | 23.41 | 23.30 | 0.64% | 23,199 |
| Apr 6, 2026 | 23.33 | 23.40 | 23.26 | 23.26 | 23.15 | -0.30% | 20,345 |
| Apr 2, 2026 | 23.30 | 23.35 | 23.19 | 23.33 | 23.22 | -0.10% | 4,778 |
| Apr 1, 2026 | 23.41 | 23.42 | 23.29 | 23.35 | 23.24 | -0.33% | 26,079 |
| Mar 31, 2026 | 23.27 | 23.43 | 23.25 | 23.43 | 23.20 | 1.08% | 39,656 |
| Mar 30, 2026 | 23.15 | 23.27 | 23.15 | 23.18 | 22.96 | -0.11% | 26,605 |
| Mar 27, 2026 | 23.25 | 23.28 | 23.15 | 23.21 | 22.98 | -0.70% | 19,740 |
| Mar 26, 2026 | 23.48 | 23.48 | 23.29 | 23.37 | 23.14 | -0.43% | 9,170 |
| Mar 25, 2026 | 23.47 | 23.56 | 23.38 | 23.47 | 23.24 | 0.82% | 16,471 |
| Mar 24, 2026 | 23.28 | 23.44 | 23.23 | 23.28 | 23.06 | -0.43% | 33,929 |
| Mar 23, 2026 | 23.36 | 23.49 | 23.25 | 23.38 | 23.15 | 0.65% | 50,094 |
| Mar 20, 2026 | 23.52 | 23.56 | 23.16 | 23.23 | 23.01 | -1.19% | 31,472 |
| Mar 19, 2026 | 23.50 | 23.56 | 23.46 | 23.51 | 23.28 | 0.04% | 10,223 |
| Mar 18, 2026 | 23.60 | 24.20 | 23.50 | 23.50 | 23.27 | -0.61% | 61,917 |
| Mar 17, 2026 | 23.73 | 23.73 | 23.61 | 23.65 | 23.42 | 0.36% | 11,698 |
| Mar 16, 2026 | 23.59 | 23.65 | 23.55 | 23.56 | 23.33 | 0.13% | 25,399 |
| Mar 13, 2026 | 23.74 | 24.48 | 23.50 | 23.53 | 23.30 | -0.34% | 27,242 |
| Mar 12, 2026 | 23.76 | 23.81 | 23.53 | 23.61 | 23.38 | -0.92% | 38,676 |
| Mar 11, 2026 | 23.93 | 23.93 | 23.80 | 23.83 | 23.60 | -0.13% | 16,982 |
| Mar 10, 2026 | 23.90 | 23.98 | 23.74 | 23.86 | 23.63 | -0.17% | 537,750 |
| Mar 9, 2026 | 23.75 | 23.95 | 23.66 | 23.90 | 23.67 | 0.38% | 90,044 |