Skip to main content
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.79
-0.07 (-0.29%)
Sep 26, 2025, 4:00 PM EDT - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.9223.9223.7923.7923.79-0.29%37,777
Sep 25, 202523.9123.9123.7823.8623.86-0.04%12,309
Sep 24, 202523.9323.9323.8123.8723.870.13%20,693
Sep 23, 202523.9023.9223.8123.8423.84-0.13%19,834
Sep 22, 202523.7323.8723.7323.8723.870.80%48,421
Sep 19, 202523.7123.7723.6723.6823.68-0.29%17,521
Sep 18, 202524.0024.0023.7523.7523.75-0.63%199,406
Sep 17, 202523.9624.0223.8523.9023.900.09%16,784
Sep 16, 202523.9223.9523.8423.8823.88-0.08%92,958
Sep 15, 202523.8823.9023.7823.9023.900.55%13,151
Sep 12, 202523.8523.8823.7723.7723.77-0.54%10,247
Sep 11, 202523.8923.9123.8323.9023.900.29%11,095
Sep 10, 202523.7623.8323.7123.8323.830.63%12,224
Sep 9, 202523.7923.7923.6323.6823.680.04%32,733
Sep 8, 202523.6223.7423.6223.6723.67-0.25%59,979
Sep 5, 202523.6923.7323.6523.7323.730.94%43,452
Sep 4, 202523.5023.5923.4723.5123.51-0.08%10,925
Sep 3, 202523.3623.5423.3623.5323.530.77%17,543
Sep 2, 202523.4723.4723.3323.3523.35-1.18%25,028
Aug 29, 202523.6123.6423.5523.6323.520.13%18,807
Aug 28, 202523.4923.6323.4923.6023.490.64%26,817
Aug 27, 202523.5223.5423.4523.4523.34-0.34%24,520
Aug 26, 202523.6023.6023.4723.5323.42-0.25%4,812
Aug 25, 202523.6223.6223.5323.5923.48-0.21%21,578
Aug 22, 202523.4423.6423.4323.6423.530.55%29,417
Aug 21, 202523.6023.6023.4423.5123.40-0.38%18,075
Aug 20, 202523.5723.6023.5023.6023.49-0.17%14,148
Aug 19, 202523.6123.6423.5623.6423.530.25%159,251
Aug 18, 202523.5723.6023.4823.5823.470.04%7,445
Aug 15, 202523.5923.6023.4823.5723.46-0.04%13,419
Aug 14, 202523.6223.6223.4923.5823.47-0.25%11,928
Aug 13, 202523.6223.6423.5323.6423.530.34%10,242
Aug 12, 202523.3123.5623.3123.5623.450.64%70,057
Aug 11, 202523.4623.5123.4123.4123.300.09%17,891
Aug 8, 202523.5123.5123.3623.3923.28-0.30%14,811
Aug 7, 202523.4223.4723.3823.4623.350.60%9,919
Aug 6, 202523.3323.4423.3123.3223.21-0.04%113,084
Aug 5, 202523.5723.5723.3223.3323.22-0.26%43,977
Aug 4, 202523.3323.3923.3023.3923.280.26%24,456
Aug 1, 202523.2723.3323.2023.3323.220.17%16,615
Jul 31, 202523.3323.4023.2723.2923.07-0.09%78,416
Jul 30, 202523.3323.4023.3023.3123.09-0.18%59,285
Jul 29, 202523.2923.3723.2923.3523.130.18%9,338
Jul 28, 202523.2623.3123.2123.3123.090.13%9,876
Jul 25, 202523.2623.3223.2323.2823.060.43%14,550
Jul 24, 202523.1523.2423.1523.1822.960.61%200,928
Jul 23, 202523.0923.2323.0423.0422.82-0.78%230,300
Jul 22, 202523.2523.3123.2223.2223.00-22,381
Jul 21, 202523.2223.3223.1423.2223.000.50%15,332
Jul 18, 202523.0523.1123.0523.1022.890.02%33,113