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.

DateOpenCloseChangeLowHighVolume
2024-03-2722.6422.69↑$0.05 (0.22%)22.5922.719.63K
2024-03-2622.5322.63↑$0.10 (0.44%)22.5322.6628.05K
2024-03-2522.6522.63↓$0.02 (-0.09%)22.5822.676.61K
2024-03-2222.6722.65↓$0.02 (-0.09%)22.6022.7017.64K
2024-03-2122.6022.61↑$0.01 (0.03%)22.5322.639.43K
2024-03-2022.5422.54↑$0.00 (0.00%)22.4022.5411.47K
2024-03-1922.3422.41↑$0.07 (0.31%)22.3022.4423.25K
2024-03-1822.3222.30↓$0.02 (-0.09%)22.2422.3613.57K
2024-03-1522.3122.29↓$0.02 (-0.09%)22.2922.369.28K
2024-03-1422.4322.35↓$0.08 (-0.35%)22.3522.493.72K
2024-03-1322.5022.45↓$0.05 (-0.22%)22.4522.5420.90K
2024-03-1222.4922.43↓$0.06 (-0.27%)22.4122.4912.01K
2024-03-1122.4822.48↓$0.00 (-0.02%)22.4722.5621.97K
2024-03-0822.5122.48↓$0.03 (-0.13%)22.4822.6410.96K
2024-03-0722.5222.49↓$0.04 (-0.16%)22.4422.589.72K
2024-03-0622.4322.45↑$0.02 (0.07%)22.4122.5013.04K
2024-03-0522.3422.40↑$0.05 (0.25%)22.3122.4712.76K
2024-03-0422.3722.39↑$0.02 (0.09%)22.3222.429.88K
2024-03-0122.2422.36↑$0.12 (0.54%)22.2422.3912.92K
2024-02-2922.2322.21↓$0.02 (-0.09%)22.2022.408.19K
2024-02-2822.1722.16↓$0.01 (-0.06%)22.1022.195.75K
2024-02-2722.1922.10↓$0.09 (-0.41%)22.1022.1910.48K
2024-02-2622.3522.12↓$0.23 (-1.03%)22.1222.4020.67K
2024-02-2322.1622.27↑$0.11 (0.50%)22.1622.346.43K
2024-02-2222.0122.17↑$0.16 (0.73%)22.0022.1821.35K
2024-02-2122.0022.10↑$0.10 (0.45%)21.9522.1112.59K
2024-02-2021.9522.00↑$0.05 (0.23%)21.9222.015.56K
2024-02-1622.0121.99↓$0.02 (-0.11%)21.9722.1311.61K
2024-02-1522.0722.06↓$0.01 (-0.05%)21.9922.1268.88K
2024-02-1421.8821.96↑$0.08 (0.37%)21.8321.966.07K
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