Global X Emerging Markets Bond ETF (EMBD) Historical Stock Data
22.29 ↑0.17 (0.77%)
As of April 26, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, EMBD is down -0.26% a day on average. There have been 16 days where Global X Emerging Markets Bond ETF closed green and 14 days where EMBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.15 | 22.29 | ↑$0.14 (0.63%) | 22.02 | 22.30 | 76.38K |
| 2024-04-25 | 21.98 | 22.12 | ↑$0.14 (0.64%) | 21.97 | 22.12 | 21.10K |
| 2024-04-24 | 22.22 | 22.11 | ↓$0.11 (-0.50%) | 22.11 | 22.22 | 12.73K |
| 2024-04-23 | 22.36 | 22.36 | ↑$0.00 (0.00%) | 22.25 | 22.40 | 11.88K |
| 2024-04-22 | 22.20 | 22.28 | ↑$0.08 (0.36%) | 22.17 | 22.28 | 13.46K |
| 2024-04-19 | 22.20 | 22.16 | ↓$0.04 (-0.18%) | 22.09 | 22.20 | 6.46K |
| 2024-04-18 | 22.18 | 22.13 | ↓$0.05 (-0.23%) | 22.10 | 22.21 | 6.24K |
| 2024-04-17 | 22.10 | 22.15 | ↑$0.05 (0.23%) | 22.09 | 22.17 | 10.98K |
| 2024-04-16 | 21.93 | 21.95 | ↑$0.02 (0.09%) | 21.83 | 21.98 | 129.30K |
| 2024-04-15 | 22.19 | 22.05 | ↓$0.14 (-0.65%) | 21.95 | 22.19 | 7.35K |
| 2024-04-12 | 22.32 | 22.28 | ↓$0.04 (-0.18%) | 22.20 | 22.33 | 251.50K |
| 2024-04-11 | 24.51 | 22.28 | ↓$2.23 (-9.10%) | 22.28 | 24.51 | 7.29K |
| 2024-04-10 | 22.56 | 22.39 | ↓$0.17 (-0.75%) | 22.38 | 22.56 | 6.39K |
| 2024-04-09 | 22.61 | 22.72 | ↑$0.11 (0.49%) | 22.60 | 22.73 | 19.92K |
| 2024-04-08 | 22.47 | 22.56 | ↑$0.09 (0.40%) | 22.47 | 22.56 | 19.67K |
| 2024-04-05 | 22.48 | 22.55 | ↑$0.07 (0.30%) | 22.47 | 22.55 | 2.97K |
| 2024-04-04 | 22.57 | 22.48 | ↓$0.09 (-0.40%) | 22.48 | 22.60 | 9.87K |
| 2024-04-03 | 22.38 | 22.51 | ↑$0.13 (0.58%) | 22.34 | 22.53 | 3.83K |
| 2024-04-02 | 22.42 | 22.54 | ↑$0.12 (0.55%) | 22.42 | 22.55 | 5.16K |
| 2024-04-01 | 22.57 | 22.50 | ↓$0.07 (-0.31%) | 22.43 | 22.57 | 8.30K |
| 2024-03-28 | 22.70 | 22.60 | ↓$0.10 (-0.43%) | 22.58 | 22.70 | 12.98K |
| 2024-03-27 | 22.64 | 22.69 | ↑$0.05 (0.22%) | 22.59 | 22.71 | 9.63K |
| 2024-03-26 | 22.53 | 22.63 | ↑$0.10 (0.44%) | 22.53 | 22.66 | 28.05K |
| 2024-03-25 | 22.65 | 22.63 | ↓$0.02 (-0.09%) | 22.58 | 22.67 | 6.61K |
| 2024-03-22 | 22.67 | 22.65 | ↓$0.02 (-0.09%) | 22.60 | 22.70 | 17.64K |
| 2024-03-21 | 22.60 | 22.61 | ↑$0.01 (0.03%) | 22.53 | 22.63 | 9.43K |
| 2024-03-20 | 22.54 | 22.54 | ↑$0.00 (0.00%) | 22.40 | 22.54 | 11.47K |
| 2024-03-19 | 22.34 | 22.41 | ↑$0.07 (0.31%) | 22.30 | 22.44 | 23.25K |
| 2024-03-18 | 22.32 | 22.30 | ↓$0.02 (-0.09%) | 22.24 | 22.36 | 13.57K |
| 2024-03-15 | 22.31 | 22.29 | ↓$0.02 (-0.09%) | 22.29 | 22.36 | 9.28K |
Create an account or log in to view more rows.
$EMBD Holding Pattern
$EMBD the FOMO will be epic
$EMBD just waiting to short this bad boy.
$EMBD Burn burn burn
$EMBD Bullish AF ??
$EMBD we need those buyers and volume.
$EMBD we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$EMBD we want higher!!!
$EMBD buy and HODL
$EMBD tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.