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

21.99 ↓0.39 (-1.75%)
As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, EMBD is up 0.06% 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.

DateOpenCloseChangeLowHighVolume
2023-02-0622.1121.99↓$0.12 (-0.55%)21.8822.1416.52K
2023-02-0322.3522.38↑$0.03 (0.12%)22.3022.4517.37K
2023-02-0222.7022.67↓$0.03 (-0.13%)22.6522.78139.72K
2023-02-0122.2922.64↑$0.35 (1.57%)22.2622.6424.31K
2023-01-3122.1522.30↑$0.15 (0.68%)22.1322.3038.80K
2023-01-3022.2222.14↓$0.08 (-0.36%)22.0022.2245.44K
2023-01-2722.3022.28↓$0.02 (-0.09%)22.2722.383.22K
2023-01-2622.3222.41↑$0.09 (0.42%)22.3222.422.64K
2023-01-2522.4622.48↑$0.02 (0.09%)22.3122.4813.36K
2023-01-2422.2922.43↑$0.14 (0.63%)22.2322.4318.25K
2023-01-2322.1822.26↑$0.08 (0.36%)22.1722.2827.85K
2023-01-2022.1722.26↑$0.09 (0.41%)22.1422.2912.89K
2023-01-1922.3422.29↓$0.05 (-0.22%)22.2122.3422.46K
2023-01-1822.4522.40↓$0.06 (-0.26%)22.3722.456.81K
2023-01-1722.0922.15↑$0.06 (0.27%)22.0122.1555.45K
2023-01-1322.0422.04↑$0.00 (0.00%)22.0422.1717.07K
2023-01-1222.0022.14↑$0.14 (0.64%)21.9022.1619.72K
2023-01-1122.0321.94↓$0.09 (-0.40%)21.9422.041.24K
2023-01-1021.7521.80↑$0.05 (0.23%)21.7021.813.64K
2023-01-0921.9121.79↓$0.12 (-0.55%)21.7721.93107.34K
2023-01-0621.5921.88↑$0.29 (1.34%)21.5921.9331.48K
2023-01-0521.6121.56↓$0.05 (-0.23%)21.4821.6134.70K
2023-01-0421.6421.67↑$0.03 (0.14%)21.6121.7337.53K
2023-01-0321.6021.33↓$0.27 (-1.25%)21.3221.6090.98K
2022-12-3021.4221.39↓$0.03 (-0.14%)21.3821.445.10K
2022-12-2921.5221.57↑$0.05 (0.23%)21.4421.6460.38K
2022-12-2821.4721.37↓$0.10 (-0.47%)21.3721.559.31K
2022-12-2721.4821.43↓$0.05 (-0.23%)21.3721.5486.58K
2022-12-2321.5721.57↓$0.00 (-0.02%)21.4621.6719.31K
2022-12-2221.7721.65↓$0.12 (-0.55%)21.5621.7719.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$EMBD Many many bears

0 Like Report
aussie713

$EMBD whelp. you win this round. goodluck

0 Like Report