Global X Emerging Markets Bond ETF (EMBD) Historical Stock Data

22.38 ↓0.16 (-0.70%)
As of May 23, 2024, 2:54pm EST.

Historical Data

In the past 30 trading days, EMBD is up 0.03% a day on average. There have been 18 days where Global X Emerging Markets Bond ETF closed green and 12 days where EMBD closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2322.4922.38↓$0.11 (-0.47%)22.3422.7310.74K
2024-05-2222.5022.54↑$0.04 (0.18%)22.5022.592.89K
2024-05-2122.5722.61↑$0.04 (0.19%)22.5722.6617.42K
2024-05-2022.4922.55↑$0.06 (0.24%)22.4822.604.09K
2024-05-1722.5222.54↑$0.02 (0.07%)22.4522.5810.90K
2024-05-1622.6622.63↓$0.03 (-0.12%)22.6322.747.05K
2024-05-1522.5322.66↑$0.13 (0.58%)22.5322.7313.56K
2024-05-1422.4622.47↑$0.01 (0.04%)22.4122.5367.48K
2024-05-1322.5022.42↓$0.08 (-0.36%)22.4022.508.73K
2024-05-1022.4322.41↓$0.02 (-0.09%)22.3522.4510.17K
2024-05-0922.3622.41↑$0.05 (0.22%)22.3622.504.36K
2024-05-0822.3822.39↑$0.01 (0.02%)22.3422.4110.64K
2024-05-0722.4622.45↓$0.01 (-0.03%)22.4522.5010.52K
2024-05-0622.4122.44↑$0.03 (0.13%)22.4022.485.65K
2024-05-0322.3622.49↑$0.13 (0.58%)22.3422.497.86K
2024-05-0222.1822.32↑$0.14 (0.63%)22.1822.356.88K
2024-05-0122.0822.14↑$0.06 (0.25%)22.0222.2515.39K
2024-04-3022.2822.11↓$0.17 (-0.77%)22.0922.297.39K
2024-04-2922.3422.23↓$0.11 (-0.48%)22.2122.3412.94K
2024-04-2622.1522.29↑$0.14 (0.63%)22.0222.3076.38K
2024-04-2521.9822.12↑$0.14 (0.64%)21.9722.1221.10K
2024-04-2422.2222.11↓$0.11 (-0.50%)22.1122.2212.73K
2024-04-2322.3622.36↑$0.00 (0.00%)22.2522.4011.88K
2024-04-2222.2022.28↑$0.08 (0.36%)22.1722.2813.46K
2024-04-1922.2022.16↓$0.04 (-0.18%)22.0922.206.46K
2024-04-1822.1822.13↓$0.05 (-0.23%)22.1022.216.24K
2024-04-1722.1022.15↑$0.05 (0.23%)22.0922.1710.98K
2024-04-1621.9321.95↑$0.02 (0.09%)21.8321.98129.30K
2024-04-1522.1922.05↓$0.14 (-0.65%)21.9522.197.35K
2024-04-1222.3222.28↓$0.04 (-0.18%)22.2022.33251.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$EMBD we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report
RippedInNewYork

$EMBD tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report