Global X Emerging Markets Bond ETF (EMBD) Historical Stock Data
22.69 ↑0.06 (0.26%)
As of March 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EMBD is up 0.03% a day on average. There have been 14 days where Global X Emerging Markets Bond ETF closed green and 16 days where EMBD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 22.43 | 22.35 | ↓$0.08 (-0.35%) | 22.35 | 22.49 | 3.72K |
2024-03-13 | 22.50 | 22.45 | ↓$0.05 (-0.22%) | 22.45 | 22.54 | 20.90K |
2024-03-12 | 22.49 | 22.43 | ↓$0.06 (-0.27%) | 22.41 | 22.49 | 12.01K |
2024-03-11 | 22.48 | 22.48 | ↓$0.00 (-0.02%) | 22.47 | 22.56 | 21.97K |
2024-03-08 | 22.51 | 22.48 | ↓$0.03 (-0.13%) | 22.48 | 22.64 | 10.96K |
2024-03-07 | 22.52 | 22.49 | ↓$0.04 (-0.16%) | 22.44 | 22.58 | 9.72K |
2024-03-06 | 22.43 | 22.45 | ↑$0.02 (0.07%) | 22.41 | 22.50 | 13.04K |
2024-03-05 | 22.34 | 22.40 | ↑$0.05 (0.25%) | 22.31 | 22.47 | 12.76K |
2024-03-04 | 22.37 | 22.39 | ↑$0.02 (0.09%) | 22.32 | 22.42 | 9.88K |
2024-03-01 | 22.24 | 22.36 | ↑$0.12 (0.54%) | 22.24 | 22.39 | 12.92K |
2024-02-29 | 22.23 | 22.21 | ↓$0.02 (-0.09%) | 22.20 | 22.40 | 8.19K |
2024-02-28 | 22.17 | 22.16 | ↓$0.01 (-0.06%) | 22.10 | 22.19 | 5.75K |
2024-02-27 | 22.19 | 22.10 | ↓$0.09 (-0.41%) | 22.10 | 22.19 | 10.48K |
2024-02-26 | 22.35 | 22.12 | ↓$0.23 (-1.03%) | 22.12 | 22.40 | 20.67K |
2024-02-23 | 22.16 | 22.27 | ↑$0.11 (0.50%) | 22.16 | 22.34 | 6.43K |
2024-02-22 | 22.01 | 22.17 | ↑$0.16 (0.73%) | 22.00 | 22.18 | 21.35K |
2024-02-21 | 22.00 | 22.10 | ↑$0.10 (0.45%) | 21.95 | 22.11 | 12.59K |
2024-02-20 | 21.95 | 22.00 | ↑$0.05 (0.23%) | 21.92 | 22.01 | 5.56K |
2024-02-16 | 22.01 | 21.99 | ↓$0.02 (-0.11%) | 21.97 | 22.13 | 11.61K |
2024-02-15 | 22.07 | 22.06 | ↓$0.01 (-0.05%) | 21.99 | 22.12 | 68.88K |
2024-02-14 | 21.88 | 21.96 | ↑$0.08 (0.37%) | 21.83 | 21.96 | 6.07K |
Create an account or log in to view more rows.
$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.
$EMBD buy and HODL