Global X Emerging Markets Bond ETF (EMBD) Historical Stock Data
24.04 ↑0.04 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMBD is down -0.04% a day on average. There have been 13 days where Global X Emerging Markets Bond ETF closed green and 17 days where EMBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 23.89 | 24.04 | ↑$0.15 (0.63%) | 23.89 | 24.06 | 41.40K |
| 2025-12-04 | 24.05 | 24.00 | ↓$0.05 (-0.20%) | 23.95 | 24.05 | 15.25K |
| 2025-12-03 | 24.03 | 23.94 | ↓$0.09 (-0.37%) | 23.94 | 24.04 | 28.81K |
| 2025-12-02 | 23.97 | 23.93 | ↓$0.04 (-0.17%) | 23.89 | 24.00 | 49.64K |
| 2025-12-01 | 23.89 | 23.90 | ↑$0.01 (0.04%) | 23.89 | 24.00 | 10.72K |
| 2025-11-28 | 24.14 | 24.11 | ↓$0.03 (-0.12%) | 24.09 | 24.14 | 29.93K |
| 2025-11-26 | 24.10 | 24.03 | ↓$0.07 (-0.29%) | 24.01 | 24.10 | 15.67K |
| 2025-11-25 | 24.04 | 24.01 | ↓$0.02 (-0.10%) | 24.00 | 24.09 | 38.11K |
| 2025-11-24 | 24.03 | 24.09 | ↑$0.06 (0.25%) | 24.02 | 24.17 | 167.34K |
| 2025-11-21 | 23.93 | 23.94 | ↑$0.01 (0.03%) | 23.92 | 24.00 | 16.39K |
| 2025-11-20 | 24.01 | 23.90 | ↓$0.11 (-0.45%) | 23.90 | 24.02 | 104.80K |
| 2025-11-19 | 23.98 | 23.96 | ↓$0.02 (-0.06%) | 23.92 | 24.01 | 25.49K |
| 2025-11-18 | 24.02 | 23.96 | ↓$0.06 (-0.25%) | 23.72 | 24.02 | 252.04K |
| 2025-11-17 | 23.93 | 23.91 | ↓$0.02 (-0.08%) | 23.91 | 24.02 | 80.14K |
| 2025-11-14 | 23.86 | 23.91 | ↑$0.05 (0.21%) | 23.86 | 24.14 | 230.88K |
| 2025-11-13 | 24.03 | 24.02 | ↓$0.01 (-0.04%) | 23.92 | 24.05 | 25.17K |
| 2025-11-12 | 23.96 | 24.05 | ↑$0.09 (0.38%) | 23.96 | 24.05 | 33.52K |
| 2025-11-11 | 23.91 | 23.94 | ↑$0.03 (0.13%) | 23.91 | 23.99 | 23.50K |
| 2025-11-10 | 23.93 | 23.95 | ↑$0.02 (0.07%) | 23.90 | 23.99 | 20.20K |
| 2025-11-07 | 23.95 | 23.98 | ↑$0.03 (0.13%) | 23.89 | 23.98 | 19.88K |
| 2025-11-06 | 23.88 | 23.90 | ↑$0.02 (0.08%) | 23.88 | 23.99 | 321.98K |
| 2025-11-05 | 23.98 | 23.85 | ↓$0.13 (-0.54%) | 23.85 | 23.98 | 19.61K |
| 2025-11-04 | 23.94 | 23.89 | ↓$0.05 (-0.21%) | 23.84 | 23.97 | 19.22K |
| 2025-11-03 | 24.04 | 23.91 | ↓$0.13 (-0.54%) | 23.53 | 25.12 | 44.20K |
| 2025-10-31 | 24.07 | 24.10 | ↑$0.03 (0.13%) | 24.03 | 24.22 | 9.12K |
| 2025-10-30 | 24.10 | 24.05 | ↓$0.05 (-0.21%) | 24.04 | 24.23 | 493.89K |
| 2025-10-29 | 24.24 | 24.32 | ↑$0.08 (0.33%) | 24.04 | 24.32 | 41.71K |
| 2025-10-28 | 24.20 | 24.14 | ↓$0.06 (-0.25%) | 24.14 | 24.33 | 23.55K |
| 2025-10-27 | 24.15 | 24.14 | ↓$0.01 (-0.04%) | 24.03 | 24.32 | 29.73K |
| 2025-10-24 | 23.91 | 23.98 | ↑$0.07 (0.29%) | 23.90 | 24.00 | 169.10K |
Create an account or log in to view more rows.
$EMBD hold
$EMBD pressure
$EMBD shaking weak hands that’s all
$EMBD Yolo
$EMBD wow you bulls are losers
$EMBD how long until we take off?
$EMBD NOT SELLING.
$EMBD now I buy
$EMBD 50% chance this will go up or down. I am a professional guys.
$EMBD make it rain
let’s see some green