Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
24.04
+0.04 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.89 | 24.06 | 23.89 | 24.04 | 24.04 | 0.16% | 41,402 |
| Dec 4, 2025 | 24.05 | 24.05 | 23.95 | 24.00 | 24.00 | 0.25% | 15,250 |
| Dec 3, 2025 | 24.03 | 24.06 | 23.94 | 23.94 | 23.94 | 0.04% | 30,477 |
| Dec 2, 2025 | 23.97 | 24.00 | 23.89 | 23.93 | 23.93 | 0.13% | 49,755 |
| Dec 1, 2025 | 23.89 | 24.00 | 23.89 | 23.90 | 23.90 | -0.87% | 10,722 |
| Nov 28, 2025 | 24.14 | 24.14 | 24.09 | 24.11 | 24.00 | 0.33% | 29,931 |
| Nov 26, 2025 | 24.10 | 24.10 | 24.01 | 24.03 | 23.92 | 0.08% | 15,996 |
| Nov 25, 2025 | 24.04 | 24.09 | 24.00 | 24.01 | 23.90 | -0.33% | 40,652 |
| Nov 24, 2025 | 24.03 | 24.17 | 23.96 | 24.09 | 23.98 | 0.64% | 168,674 |
| Nov 21, 2025 | 23.93 | 24.00 | 23.92 | 23.94 | 23.83 | 0.15% | 16,920 |
| Nov 20, 2025 | 24.01 | 24.02 | 23.84 | 23.90 | 23.79 | -0.25% | 203,371 |
| Nov 19, 2025 | 23.98 | 24.01 | 23.91 | 23.96 | 23.85 | - | 25,648 |
| Nov 18, 2025 | 24.02 | 24.02 | 23.72 | 23.96 | 23.85 | 0.21% | 252,041 |
| Nov 17, 2025 | 23.93 | 24.02 | 23.91 | 23.91 | 23.80 | - | 80,138 |
| Nov 14, 2025 | 23.86 | 24.14 | 23.86 | 23.91 | 23.80 | -0.46% | 230,882 |
| Nov 13, 2025 | 24.03 | 24.05 | 23.92 | 24.02 | 23.91 | -0.12% | 25,285 |
| Nov 12, 2025 | 23.96 | 24.05 | 23.96 | 24.05 | 23.94 | 0.46% | 33,618 |
| Nov 11, 2025 | 23.91 | 23.99 | 23.91 | 23.94 | 23.83 | -0.03% | 23,501 |
| Nov 10, 2025 | 23.93 | 23.99 | 23.90 | 23.95 | 23.84 | -0.13% | 20,343 |
| Nov 7, 2025 | 23.95 | 23.98 | 23.88 | 23.98 | 23.87 | 0.33% | 20,384 |
| Nov 6, 2025 | 23.88 | 23.99 | 23.88 | 23.90 | 23.79 | 0.21% | 321,984 |
| Nov 5, 2025 | 23.98 | 23.98 | 23.85 | 23.85 | 23.74 | -0.17% | 19,607 |
| Nov 4, 2025 | 23.94 | 23.97 | 23.84 | 23.89 | 23.78 | -0.08% | 19,390 |
| Nov 3, 2025 | 24.04 | 25.12 | 23.53 | 23.91 | 23.80 | -0.79% | 44,237 |
| Oct 31, 2025 | 24.07 | 24.22 | 24.03 | 24.10 | 23.88 | 0.21% | 9,385 |
| Oct 30, 2025 | 24.10 | 24.23 | 24.04 | 24.05 | 23.83 | -1.11% | 494,502 |
| Oct 29, 2025 | 24.24 | 24.32 | 24.03 | 24.32 | 24.10 | 0.75% | 41,708 |
| Oct 28, 2025 | 24.20 | 24.33 | 24.14 | 24.14 | 23.92 | - | 23,551 |
| Oct 27, 2025 | 24.15 | 24.32 | 24.03 | 24.14 | 23.92 | 0.67% | 29,732 |
| Oct 24, 2025 | 23.91 | 24.00 | 23.90 | 23.98 | 23.76 | 0.33% | 169,096 |
| Oct 23, 2025 | 23.88 | 23.97 | 23.88 | 23.90 | 23.68 | -0.38% | 12,103 |
| Oct 22, 2025 | 23.99 | 24.03 | 23.94 | 23.99 | 23.77 | - | 322,622 |
| Oct 21, 2025 | 24.07 | 24.11 | 23.92 | 23.99 | 23.77 | -0.17% | 12,272 |
| Oct 20, 2025 | 23.90 | 24.03 | 23.86 | 24.03 | 23.81 | 0.63% | 12,664 |
| Oct 17, 2025 | 23.88 | 23.88 | 23.78 | 23.88 | 23.66 | -0.13% | 8,746 |
| Oct 16, 2025 | 23.83 | 23.95 | 23.83 | 23.91 | 23.69 | 0.25% | 393,209 |
| Oct 15, 2025 | 23.77 | 23.85 | 23.75 | 23.85 | 23.63 | 0.25% | 24,813 |
| Oct 14, 2025 | 23.78 | 23.79 | 23.61 | 23.79 | 23.57 | - | 17,853 |
| Oct 13, 2025 | 23.61 | 23.79 | 23.48 | 23.79 | 23.57 | 0.93% | 16,859 |
| Oct 10, 2025 | 23.77 | 24.53 | 23.57 | 23.57 | 23.35 | -1.05% | 29,272 |
| Oct 9, 2025 | 23.82 | 23.82 | 23.70 | 23.82 | 23.60 | 0.29% | 41,529 |
| Oct 8, 2025 | 23.79 | 23.80 | 23.71 | 23.75 | 23.53 | -0.04% | 18,120 |
| Oct 7, 2025 | 23.76 | 23.78 | 23.70 | 23.76 | 23.54 | 0.08% | 14,866 |
| Oct 6, 2025 | 23.73 | 23.79 | 23.68 | 23.74 | 23.52 | 0.17% | 23,692 |
| Oct 3, 2025 | 23.75 | 23.83 | 23.70 | 23.70 | 23.48 | -0.17% | 63,048 |
| Oct 2, 2025 | 23.69 | 23.81 | 23.69 | 23.74 | 23.52 | 0.34% | 33,268 |
| Oct 1, 2025 | 23.68 | 23.76 | 23.65 | 23.66 | 23.44 | -0.55% | 80,678 |
| Sep 30, 2025 | 23.80 | 23.86 | 23.75 | 23.79 | 23.46 | 0.04% | 97,357 |
| Sep 29, 2025 | 23.92 | 23.92 | 23.78 | 23.78 | 23.45 | -0.04% | 11,038 |
| Sep 26, 2025 | 23.92 | 23.92 | 23.79 | 23.79 | 23.46 | -0.29% | 37,777 |