Global X Emerging Markets Bond ETF (EMBD) Historical Stock Data
22.79 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMBD is up 0.13% a day on average. There have been 22 days where Global X Emerging Markets Bond ETF closed green and 8 days where EMBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 22.77 | 22.79 | ↑$0.02 (0.09%) | 22.60 | 22.88 | 12.05K |
| 2025-05-22 | 22.71 | 22.76 | ↑$0.05 (0.22%) | 22.62 | 22.77 | 15.12K |
| 2025-05-21 | 22.76 | 22.66 | ↓$0.10 (-0.45%) | 22.66 | 22.79 | 14.72K |
| 2025-05-20 | 22.83 | 22.83 | ↑$0.00 (0.00%) | 22.73 | 22.83 | 16.91K |
| 2025-05-19 | 22.71 | 22.85 | ↑$0.14 (0.62%) | 22.69 | 23.23 | 27.30K |
| 2025-05-16 | 22.74 | 22.81 | ↑$0.07 (0.31%) | 22.74 | 22.87 | 15.53K |
| 2025-05-15 | 22.76 | 22.73 | ↓$0.03 (-0.13%) | 22.68 | 22.90 | 22.87K |
| 2025-05-14 | 22.71 | 22.78 | ↑$0.07 (0.31%) | 22.68 | 22.78 | 7.19K |
| 2025-05-13 | 22.86 | 22.84 | ↓$0.02 (-0.11%) | 22.74 | 22.88 | 16.51K |
| 2025-05-12 | 22.67 | 22.75 | ↑$0.08 (0.35%) | 22.67 | 22.80 | 21.43K |
| 2025-05-09 | 22.73 | 22.71 | ↓$0.02 (-0.08%) | 22.61 | 22.76 | 13.70K |
| 2025-05-08 | 22.79 | 22.73 | ↓$0.06 (-0.26%) | 22.03 | 22.96 | 52.94K |
| 2025-05-07 | 22.67 | 22.74 | ↑$0.07 (0.30%) | 22.63 | 22.74 | 6.68K |
| 2025-05-06 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.57 | 22.82 | 40.70K |
| 2025-05-05 | 22.56 | 22.57 | ↑$0.01 (0.04%) | 22.56 | 22.81 | 28.80K |
| 2025-05-02 | 22.60 | 22.62 | ↑$0.02 (0.09%) | 22.57 | 22.72 | 19.07K |
| 2025-05-01 | 22.65 | 22.71 | ↑$0.06 (0.26%) | 22.53 | 22.82 | 44.27K |
| 2025-04-30 | 22.84 | 22.85 | ↑$0.01 (0.04%) | 22.74 | 22.85 | 26.48K |
| 2025-04-29 | 22.78 | 22.89 | ↑$0.11 (0.48%) | 22.78 | 22.89 | 35.99K |
| 2025-04-28 | 22.79 | 22.87 | ↑$0.09 (0.37%) | 22.76 | 22.96 | 23.12K |
| 2025-04-25 | 22.79 | 22.85 | ↑$0.06 (0.26%) | 22.71 | 22.85 | 27.08K |
| 2025-04-24 | 22.63 | 22.79 | ↑$0.16 (0.71%) | 22.60 | 22.96 | 40.27K |
| 2025-04-23 | 22.68 | 22.61 | ↓$0.07 (-0.33%) | 22.56 | 22.68 | 4.09K |
| 2025-04-22 | 22.43 | 22.53 | ↑$0.10 (0.43%) | 22.43 | 22.60 | 30.09K |
| 2025-04-21 | 22.37 | 22.42 | ↑$0.05 (0.22%) | 22.07 | 22.46 | 51.41K |
| 2025-04-17 | 22.49 | 22.53 | ↑$0.05 (0.20%) | 22.43 | 22.97 | 12.26K |
| 2025-04-16 | 22.59 | 22.43 | ↓$0.16 (-0.73%) | 22.38 | 22.59 | 29.55K |
| 2025-04-15 | 22.43 | 22.53 | ↑$0.10 (0.45%) | 22.37 | 22.58 | 97.55K |
| 2025-04-14 | 22.44 | 22.31 | ↓$0.14 (-0.60%) | 21.92 | 22.44 | 53.89K |
| 2025-04-11 | 21.96 | 22.16 | ↑$0.20 (0.91%) | 21.76 | 22.62 | 59.02K |
Create an account or log in to view more rows.
$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
$EMBD let’s go baby!
$EMBD rocket fuel tanks are full. Gonna shoot to the stars
$EMBD the best advice has been no stop losses. Would have cost a fortune!!!
$EMBD lets go <3
$EMBD it's just a matter of time and patience...
$EMBD omg this is bullshit
$EMBD Dumping started...
Get out while you can...