Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
22.91
-0.01 (-0.04%)
Sep 25, 2026, 4:00 PM EDT - Market closed
EMBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.95 | 22.97 | 22.84 | 22.91 | 22.91 | -0.04% | 22,631 |
| Sep 24, 2026 | 23.03 | 23.03 | 22.82 | 22.92 | 22.92 | -0.48% | 18,806 |
| Sep 23, 2026 | 23.23 | 23.23 | 23.02 | 23.03 | 23.03 | -0.99% | 13,839 |
| Sep 22, 2026 | 23.31 | 23.31 | 23.26 | 23.26 | 23.26 | -0.13% | 61,055 |
| Sep 21, 2026 | 23.25 | 23.31 | 23.24 | 23.29 | 23.29 | 0.30% | 34,692 |
| Sep 18, 2026 | 23.23 | 23.25 | 23.20 | 23.22 | 23.22 | -0.34% | 15,854 |
| Sep 17, 2026 | 23.30 | 23.30 | 23.23 | 23.30 | 23.30 | 0.64% | 22,980 |
| Sep 16, 2026 | 23.18 | 23.25 | 23.15 | 23.15 | 23.15 | - | 15,570 |
| Sep 15, 2026 | 23.21 | 23.21 | 23.15 | 23.15 | 23.15 | -0.17% | 22,440 |
| Sep 14, 2026 | 23.20 | 23.26 | 23.14 | 23.19 | 23.19 | -0.22% | 28,617 |
| Sep 11, 2026 | 23.29 | 23.32 | 23.24 | 23.24 | 23.24 | 0.04% | 19,398 |
| Sep 10, 2026 | 23.29 | 23.30 | 23.23 | 23.23 | 23.23 | -0.68% | 24,510 |
| Sep 9, 2026 | 23.43 | 23.43 | 23.38 | 23.39 | 23.39 | -0.29% | 61,415 |
| Sep 8, 2026 | 23.47 | 23.48 | 23.45 | 23.46 | 23.46 | -0.05% | 20,691 |
| Sep 4, 2026 | 23.60 | 23.75 | 23.47 | 23.47 | 23.47 | 0.22% | 32,699 |
| Sep 3, 2026 | 23.50 | 23.50 | 23.42 | 23.42 | 23.42 | 0.04% | 7,671 |
| Sep 2, 2026 | 23.41 | 23.45 | 23.39 | 23.41 | 23.41 | - | 18,361 |
| Sep 1, 2026 | 23.41 | 23.45 | 23.38 | 23.41 | 23.41 | -0.16% | 9,738 |
| Aug 31, 2026 | 23.55 | 23.59 | 23.54 | 23.56 | 23.45 | -0.13% | 14,777 |
| Aug 28, 2026 | 23.64 | 23.67 | 23.58 | 23.59 | 23.48 | -0.42% | 8,043 |
| Aug 27, 2026 | 23.69 | 23.69 | 23.64 | 23.69 | 23.58 | 0.04% | 21,902 |
| Aug 26, 2026 | 23.67 | 23.70 | 23.64 | 23.68 | 23.57 | -0.04% | 32,267 |
| Aug 25, 2026 | 23.70 | 23.70 | 23.67 | 23.69 | 23.58 | 0.50% | 24,604 |
| Aug 24, 2026 | 23.53 | 23.63 | 23.53 | 23.57 | 23.46 | - | 9,666 |
| Aug 21, 2026 | 23.63 | 23.88 | 23.56 | 23.57 | 23.46 | 0.10% | 14,639 |
| Aug 20, 2026 | 23.54 | 23.58 | 23.54 | 23.55 | 23.43 | -0.40% | 7,458 |
| Aug 19, 2026 | 23.65 | 23.65 | 23.60 | 23.64 | 23.53 | 0.38% | 9,261 |
| Aug 18, 2026 | 23.50 | 23.58 | 23.50 | 23.55 | 23.44 | -0.04% | 16,171 |
| Aug 17, 2026 | 23.65 | 23.65 | 23.53 | 23.56 | 23.45 | -0.19% | 14,070 |
| Aug 14, 2026 | 23.67 | 23.84 | 23.59 | 23.61 | 23.49 | -0.24% | 16,929 |
| Aug 13, 2026 | 23.64 | 23.70 | 23.59 | 23.66 | 23.55 | 0.22% | 9,632 |
| Aug 12, 2026 | 23.65 | 23.65 | 23.60 | 23.61 | 23.50 | 0.08% | 19,205 |
| Aug 11, 2026 | 23.54 | 23.68 | 23.54 | 23.59 | 23.48 | - | 26,847 |
| Aug 10, 2026 | 23.64 | 23.64 | 23.57 | 23.59 | 23.48 | -0.25% | 28,506 |
| Aug 7, 2026 | 23.67 | 23.68 | 23.62 | 23.65 | 23.54 | 0.19% | 17,694 |
| Aug 6, 2026 | 23.63 | 23.67 | 23.60 | 23.61 | 23.49 | -0.27% | 12,904 |
| Aug 5, 2026 | 23.68 | 23.68 | 23.60 | 23.67 | 23.56 | 0.13% | 27,014 |
| Aug 4, 2026 | 23.61 | 23.65 | 23.56 | 23.64 | 23.53 | 0.36% | 9,091 |
| Aug 3, 2026 | 23.51 | 23.57 | 23.47 | 23.56 | 23.44 | 0.40% | 81,351 |
| Jul 31, 2026 | 23.53 | 23.59 | 23.53 | 23.58 | 23.35 | -0.08% | 10,988 |
| Jul 30, 2026 | 23.57 | 23.62 | 23.53 | 23.60 | 23.37 | 0.08% | 36,415 |
| Jul 29, 2026 | 23.65 | 23.70 | 23.56 | 23.58 | 23.35 | -0.33% | 17,622 |
| Jul 28, 2026 | 23.69 | 23.69 | 23.66 | 23.66 | 23.43 | 0.21% | 1,237 |
| Jul 27, 2026 | 23.69 | 23.69 | 23.59 | 23.61 | 23.38 | 0.15% | 20,800 |
| Jul 24, 2026 | 23.57 | 23.67 | 23.51 | 23.57 | 23.34 | - | 16,626 |
| Jul 23, 2026 | 23.57 | 23.59 | 23.53 | 23.57 | 23.34 | -0.49% | 2,710 |
| Jul 22, 2026 | 23.70 | 23.95 | 23.65 | 23.69 | 23.46 | -0.11% | 11,708 |
| Jul 21, 2026 | 23.73 | 24.18 | 23.68 | 23.71 | 23.48 | -0.13% | 8,611 |
| Jul 20, 2026 | 23.80 | 23.80 | 23.70 | 23.74 | 23.51 | -0.17% | 9,150 |
| Jul 17, 2026 | 23.61 | 23.80 | 23.61 | 23.78 | 23.55 | 0.13% | 9,369 |