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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 22.11 | 21.99 | ↓$0.12 (-0.55%) | 21.88 | 22.14 | 16.52K |
| 2023-02-03 | 22.35 | 22.38 | ↑$0.03 (0.12%) | 22.30 | 22.45 | 17.37K |
| 2023-02-02 | 22.70 | 22.67 | ↓$0.03 (-0.13%) | 22.65 | 22.78 | 139.72K |
| 2023-02-01 | 22.29 | 22.64 | ↑$0.35 (1.57%) | 22.26 | 22.64 | 24.31K |
| 2023-01-31 | 22.15 | 22.30 | ↑$0.15 (0.68%) | 22.13 | 22.30 | 38.80K |
| 2023-01-30 | 22.22 | 22.14 | ↓$0.08 (-0.36%) | 22.00 | 22.22 | 45.44K |
| 2023-01-27 | 22.30 | 22.28 | ↓$0.02 (-0.09%) | 22.27 | 22.38 | 3.22K |
| 2023-01-26 | 22.32 | 22.41 | ↑$0.09 (0.42%) | 22.32 | 22.42 | 2.64K |
| 2023-01-25 | 22.46 | 22.48 | ↑$0.02 (0.09%) | 22.31 | 22.48 | 13.36K |
| 2023-01-24 | 22.29 | 22.43 | ↑$0.14 (0.63%) | 22.23 | 22.43 | 18.25K |
| 2023-01-23 | 22.18 | 22.26 | ↑$0.08 (0.36%) | 22.17 | 22.28 | 27.85K |
| 2023-01-20 | 22.17 | 22.26 | ↑$0.09 (0.41%) | 22.14 | 22.29 | 12.89K |
| 2023-01-19 | 22.34 | 22.29 | ↓$0.05 (-0.22%) | 22.21 | 22.34 | 22.46K |
| 2023-01-18 | 22.45 | 22.40 | ↓$0.06 (-0.26%) | 22.37 | 22.45 | 6.81K |
| 2023-01-17 | 22.09 | 22.15 | ↑$0.06 (0.27%) | 22.01 | 22.15 | 55.45K |
| 2023-01-13 | 22.04 | 22.04 | ↑$0.00 (0.00%) | 22.04 | 22.17 | 17.07K |
| 2023-01-12 | 22.00 | 22.14 | ↑$0.14 (0.64%) | 21.90 | 22.16 | 19.72K |
| 2023-01-11 | 22.03 | 21.94 | ↓$0.09 (-0.40%) | 21.94 | 22.04 | 1.24K |
| 2023-01-10 | 21.75 | 21.80 | ↑$0.05 (0.23%) | 21.70 | 21.81 | 3.64K |
| 2023-01-09 | 21.91 | 21.79 | ↓$0.12 (-0.55%) | 21.77 | 21.93 | 107.34K |
| 2023-01-06 | 21.59 | 21.88 | ↑$0.29 (1.34%) | 21.59 | 21.93 | 31.48K |
| 2023-01-05 | 21.61 | 21.56 | ↓$0.05 (-0.23%) | 21.48 | 21.61 | 34.70K |
| 2023-01-04 | 21.64 | 21.67 | ↑$0.03 (0.14%) | 21.61 | 21.73 | 37.53K |
| 2023-01-03 | 21.60 | 21.33 | ↓$0.27 (-1.25%) | 21.32 | 21.60 | 90.98K |
| 2022-12-30 | 21.42 | 21.39 | ↓$0.03 (-0.14%) | 21.38 | 21.44 | 5.10K |
| 2022-12-29 | 21.52 | 21.57 | ↑$0.05 (0.23%) | 21.44 | 21.64 | 60.38K |
| 2022-12-28 | 21.47 | 21.37 | ↓$0.10 (-0.47%) | 21.37 | 21.55 | 9.31K |
| 2022-12-27 | 21.48 | 21.43 | ↓$0.05 (-0.23%) | 21.37 | 21.54 | 86.58K |
| 2022-12-23 | 21.57 | 21.57 | ↓$0.00 (-0.02%) | 21.46 | 21.67 | 19.31K |
| 2022-12-22 | 21.77 | 21.65 | ↓$0.12 (-0.55%) | 21.56 | 21.77 | 19.76K |
Create an account or log in to view more rows.
$EMBD looks good
$EMBD Don't hold!!! Buy it
$EMBD Many many bears
$EMBD only getting stronger
$EMBD See ya Monday
$EMBD this is just going to go up forever
$EMBD swing puts
$EMBD buy
$EMBD whelp. you win this round. goodluck
$EMBD all in