Global X Emerging Markets Bond ETF (EMBD) Historical Stock Data
22.63 ↑0.05 (0.22%)
As of July 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMBD is down -0.10% a day on average. There have been 15 days where Global X Emerging Markets Bond ETF closed green and 15 days where EMBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.52 | 22.63 | ↑$0.11 (0.49%) | 22.52 | 22.70 | 18.30K |
| 2024-07-25 | 22.55 | 22.58 | ↑$0.03 (0.13%) | 22.55 | 22.64 | 8.95K |
| 2024-07-24 | 22.53 | 22.53 | ↓$0.01 (-0.02%) | 22.53 | 22.67 | 13.80K |
| 2024-07-23 | 22.61 | 22.64 | ↑$0.03 (0.13%) | 22.61 | 22.69 | 3.56K |
| 2024-07-22 | 23.00 | 22.59 | ↓$0.41 (-1.78%) | 22.59 | 23.00 | 9.07K |
| 2024-07-19 | 22.55 | 22.53 | ↓$0.03 (-0.12%) | 22.51 | 22.56 | 18.52K |
| 2024-07-18 | 22.67 | 22.63 | ↓$0.04 (-0.16%) | 22.62 | 22.67 | 20.52K |
| 2024-07-17 | 22.67 | 22.74 | ↑$0.07 (0.29%) | 22.66 | 22.75 | 793.22K |
| 2024-07-16 | 22.74 | 22.78 | ↑$0.04 (0.17%) | 22.71 | 22.79 | 18.21K |
| 2024-07-15 | 22.73 | 22.69 | ↓$0.04 (-0.18%) | 22.64 | 22.77 | 4.12K |
| 2024-07-12 | 22.73 | 22.76 | ↑$0.03 (0.15%) | 22.72 | 22.79 | 11.10K |
| 2024-07-11 | 22.89 | 22.77 | ↓$0.12 (-0.52%) | 22.70 | 22.89 | 21.67K |
| 2024-07-10 | 22.62 | 22.60 | ↓$0.02 (-0.11%) | 22.52 | 22.62 | 5.67K |
| 2024-07-09 | 22.55 | 22.50 | ↓$0.05 (-0.22%) | 22.50 | 22.55 | 8.39K |
| 2024-07-08 | 22.61 | 22.61 | ↑$0.00 (0.00%) | 22.54 | 22.61 | 5.20K |
| 2024-07-05 | 22.55 | 22.59 | ↑$0.04 (0.20%) | 22.54 | 22.59 | 3.25K |
| 2024-07-03 | 22.42 | 22.42 | ↑$0.00 (0.00%) | 22.40 | 22.61 | 27.89K |
| 2024-07-02 | 22.33 | 22.37 | ↑$0.04 (0.18%) | 22.30 | 22.37 | 17.48K |
| 2024-07-01 | 22.38 | 22.30 | ↓$0.08 (-0.37%) | 22.29 | 22.38 | 7.27K |
| 2024-06-28 | 22.57 | 22.41 | ↓$0.16 (-0.69%) | 22.38 | 22.58 | 5.61K |
| 2024-06-27 | 22.57 | 22.55 | ↓$0.02 (-0.09%) | 22.52 | 22.57 | 4.94K |
| 2024-06-26 | 22.60 | 22.49 | ↓$0.12 (-0.51%) | 22.44 | 22.60 | 41.08K |
| 2024-06-25 | 22.60 | 22.60 | ↑$0.00 (0.01%) | 22.56 | 22.63 | 4.21K |
| 2024-06-24 | 22.60 | 22.60 | ↑$0.00 (0.02%) | 22.58 | 22.63 | 22.43K |
| 2024-06-21 | 22.55 | 22.58 | ↑$0.03 (0.12%) | 22.52 | 22.59 | 23.89K |
| 2024-06-20 | 22.56 | 22.55 | ↓$0.02 (-0.08%) | 22.50 | 22.57 | 10.71K |
| 2024-06-18 | 22.61 | 22.65 | ↑$0.04 (0.16%) | 22.55 | 22.68 | 11.47K |
| 2024-06-17 | 22.47 | 22.50 | ↑$0.03 (0.13%) | 22.41 | 22.55 | 14.79K |
| 2024-06-14 | 22.56 | 22.54 | ↓$0.02 (-0.07%) | 22.54 | 22.60 | 9.21K |
| 2024-06-13 | 22.63 | 22.59 | ↓$0.04 (-0.20%) | 22.55 | 22.63 | 8.22K |
Create an account or log in to view more rows.
$EMBD we need one good push to moon this.
$EMBD wow you bulls are losers
$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!!!