Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.92
0.00 (0.00%)
Apr 24, 2026, 4:00 PM EDT - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202623.9023.9223.8423.9223.92-56,893
Apr 23, 202623.8623.9523.8623.9223.92-0.08%24,696
Apr 22, 202623.9723.9823.8823.9423.940.29%22,336
Apr 21, 202623.9424.4023.3923.8723.87-0.29%33,118
Apr 20, 202624.0524.0523.9123.9423.94-0.46%83,196
Apr 17, 202623.9124.0623.9124.0524.050.75%43,338
Apr 16, 202623.7324.0023.7323.8723.87-0.21%11,434
Apr 15, 202623.8423.9223.3223.9223.92-0.10%94,506
Apr 14, 202623.9223.9923.8923.9523.950.65%23,349
Apr 13, 202623.7123.8723.7123.7923.790.38%41,410
Apr 10, 202623.7023.8223.7023.7023.70-0.08%44,689
Apr 9, 202623.5023.7523.5023.7223.720.51%67,619
Apr 8, 202623.7023.7323.5823.6023.600.81%24,318
Apr 7, 202623.3523.4123.2723.4123.410.64%23,199
Apr 6, 202623.3323.4023.2623.2623.26-0.30%20,345
Apr 2, 202623.3023.3523.1923.3323.33-0.10%4,778
Apr 1, 202623.4123.4223.2923.3523.35-0.33%26,079
Mar 31, 202623.2723.4323.2523.4323.311.08%39,656
Mar 30, 202623.1523.2723.1523.1823.07-0.11%26,605
Mar 27, 202623.2523.2823.1523.2123.09-0.70%19,740
Mar 26, 202623.4823.4823.2923.3723.25-0.43%9,170
Mar 25, 202623.4723.5623.3823.4723.350.82%16,471
Mar 24, 202623.2823.4423.2323.2823.16-0.43%33,929
Mar 23, 202623.3623.4923.2523.3823.260.65%50,094
Mar 20, 202623.5223.5623.1623.2323.11-1.19%31,472
Mar 19, 202623.5023.5623.4623.5123.390.04%10,223
Mar 18, 202623.6024.2023.5023.5023.38-0.61%61,917
Mar 17, 202623.7323.7323.6123.6523.530.36%11,698
Mar 16, 202623.5923.6523.5523.5623.440.13%25,399
Mar 13, 202623.7424.4823.5023.5323.41-0.34%27,242
Mar 12, 202623.7623.8123.5323.6123.49-0.92%38,676
Mar 11, 202623.9323.9323.8023.8323.71-0.13%16,982
Mar 10, 202623.9023.9823.7423.8623.74-0.17%537,750
Mar 9, 202623.7523.9523.6623.9023.780.38%90,044
Mar 6, 202623.8623.9123.8123.8123.69-0.50%39,364
Mar 5, 202624.0824.2423.8423.9323.81-0.17%22,202
Mar 4, 202624.0324.0723.9523.9723.85-80,150
Mar 3, 202623.6324.0223.6323.9723.85-0.08%1,664,441
Mar 2, 202624.3724.3723.9823.9923.87-1.15%43,738
Feb 27, 202624.2524.3224.1824.2724.04-29,136
Feb 26, 202624.2524.3124.2024.2724.040.21%35,283
Feb 25, 202624.5324.5324.2224.2223.99-0.41%9,554
Feb 24, 202624.2324.3224.2324.3224.080.29%25,415
Feb 23, 202624.1924.3124.1924.2524.01-0.07%12,476
Feb 20, 202624.2624.3124.2224.2724.030.14%34,511
Feb 19, 202624.2324.2924.2124.2324.00-0.10%4,423
Feb 18, 202624.2924.3324.2224.2624.02-0.05%7,468
Feb 17, 202624.2624.3124.2024.2724.03-0.01%13,993
Feb 13, 202624.2224.3024.2024.2724.040.41%17,622
Feb 12, 202624.0824.2024.0824.1723.940.33%23,492