Skip to main content
logo
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.71
-0.03 (-0.13%)
At close: Jul 21, 2026, 4:00 PM EDT
23.71
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202623.7423.7423.7323.74--13
Jul 20, 202623.8023.8023.7023.7423.74-0.17%9,149
Jul 17, 202623.6123.8023.6123.7823.780.13%9,369
Jul 16, 202623.7823.8023.7023.7523.75-0.30%5,326
Jul 15, 202623.6323.8723.6323.8223.820.28%21,410
Jul 14, 202623.7924.0723.7323.7623.760.30%11,472
Jul 13, 202623.8123.8123.6823.6923.69-0.13%16,822
Jul 10, 202623.6123.8223.6123.7223.720.11%14,779
Jul 9, 202623.7723.7923.5923.6923.69-0.42%15,292
Jul 8, 202623.7423.8023.6923.7923.790.19%24,861
Jul 7, 202623.8323.8623.6623.7523.75-0.48%23,592
Jul 6, 202623.7723.8723.7123.8623.86-9,596
Jul 2, 202623.6523.8723.6523.8623.86-14,485
Jul 1, 202623.8923.9523.7723.8623.860.10%11,550
Jun 30, 202623.9824.0223.9323.9523.84-0.15%27,203
Jun 29, 202623.9224.0223.9223.9923.870.27%9,248
Jun 26, 202623.9623.9923.9123.9223.81-0.13%12,756
Jun 25, 202623.9124.0223.9123.9523.840.19%25,173
Jun 24, 202623.9223.9623.8923.9123.790.28%7,312
Jun 23, 202623.8623.9223.8323.8423.73-0.13%28,038
Jun 22, 202623.8423.9623.6823.8723.76-0.50%31,558
Jun 18, 202623.9224.0223.9223.9923.880.15%16,983
Jun 17, 202623.9924.0223.9423.9623.84-0.21%5,391
Jun 16, 202623.9724.0623.9724.0123.890.06%6,247
Jun 15, 202624.0024.0323.9523.9923.880.46%7,486
Jun 12, 202623.9423.9523.8623.8823.770.21%7,638
Jun 11, 202623.7223.9023.7223.8323.720.63%11,049
Jun 10, 202623.7823.7823.6723.6823.57-0.13%9,611
Jun 9, 202623.7023.8023.7023.7123.600.08%6,932
Jun 8, 202623.6823.7823.6223.6923.58-0.08%11,826
Jun 5, 202623.8323.8323.6923.7123.60-0.63%13,791
Jun 4, 202623.9523.9523.7923.8623.750.51%14,081
Jun 3, 202623.8023.8523.7123.7423.63-0.38%8,929
Jun 2, 202623.8423.8923.7923.8323.720.08%12,913
Jun 1, 202623.8423.8423.7223.8123.70-0.03%23,008
May 29, 202623.8223.9423.8223.9323.700.38%5,410
May 28, 202623.8323.8723.8123.8423.62-2,614
May 27, 202623.6524.2223.6523.8423.620.46%13,826
May 26, 202623.6623.7423.6623.7323.51-0.04%14,120
May 22, 202623.5923.7423.5823.7423.520.55%30,482
May 21, 202623.6123.6223.5223.6123.390.17%7,808
May 20, 202623.5123.5923.4923.5723.350.64%14,831
May 19, 202623.5323.5523.4223.4223.20-0.72%11,941
May 18, 202623.5323.6223.5323.5923.37-0.21%14,012
May 15, 202623.6123.6523.5323.6423.42-0.38%73,071
May 14, 202623.7423.7523.7223.7323.510.06%11,086
May 13, 202623.7423.7423.6623.7223.49-0.15%10,110
May 12, 202623.7823.8123.5323.7523.53-0.13%15,062
May 11, 202623.8423.8823.7423.7823.56-0.23%12,773
May 8, 202623.9423.9423.8123.8423.610.08%77,123