Skip to main content
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
24.04
+0.04 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8924.0623.8924.0424.040.16%41,402
Dec 4, 202524.0524.0523.9524.0024.000.25%15,250
Dec 3, 202524.0324.0623.9423.9423.940.04%30,477
Dec 2, 202523.9724.0023.8923.9323.930.13%49,755
Dec 1, 202523.8924.0023.8923.9023.90-0.87%10,722
Nov 28, 202524.1424.1424.0924.1124.000.33%29,931
Nov 26, 202524.1024.1024.0124.0323.920.08%15,996
Nov 25, 202524.0424.0924.0024.0123.90-0.33%40,652
Nov 24, 202524.0324.1723.9624.0923.980.64%168,674
Nov 21, 202523.9324.0023.9223.9423.830.15%16,920
Nov 20, 202524.0124.0223.8423.9023.79-0.25%203,371
Nov 19, 202523.9824.0123.9123.9623.85-25,648
Nov 18, 202524.0224.0223.7223.9623.850.21%252,041
Nov 17, 202523.9324.0223.9123.9123.80-80,138
Nov 14, 202523.8624.1423.8623.9123.80-0.46%230,882
Nov 13, 202524.0324.0523.9224.0223.91-0.12%25,285
Nov 12, 202523.9624.0523.9624.0523.940.46%33,618
Nov 11, 202523.9123.9923.9123.9423.83-0.03%23,501
Nov 10, 202523.9323.9923.9023.9523.84-0.13%20,343
Nov 7, 202523.9523.9823.8823.9823.870.33%20,384
Nov 6, 202523.8823.9923.8823.9023.790.21%321,984
Nov 5, 202523.9823.9823.8523.8523.74-0.17%19,607
Nov 4, 202523.9423.9723.8423.8923.78-0.08%19,390
Nov 3, 202524.0425.1223.5323.9123.80-0.79%44,237
Oct 31, 202524.0724.2224.0324.1023.880.21%9,385
Oct 30, 202524.1024.2324.0424.0523.83-1.11%494,502
Oct 29, 202524.2424.3224.0324.3224.100.75%41,708
Oct 28, 202524.2024.3324.1424.1423.92-23,551
Oct 27, 202524.1524.3224.0324.1423.920.67%29,732
Oct 24, 202523.9124.0023.9023.9823.760.33%169,096
Oct 23, 202523.8823.9723.8823.9023.68-0.38%12,103
Oct 22, 202523.9924.0323.9423.9923.77-322,622
Oct 21, 202524.0724.1123.9223.9923.77-0.17%12,272
Oct 20, 202523.9024.0323.8624.0323.810.63%12,664
Oct 17, 202523.8823.8823.7823.8823.66-0.13%8,746
Oct 16, 202523.8323.9523.8323.9123.690.25%393,209
Oct 15, 202523.7723.8523.7523.8523.630.25%24,813
Oct 14, 202523.7823.7923.6123.7923.57-17,853
Oct 13, 202523.6123.7923.4823.7923.570.93%16,859
Oct 10, 202523.7724.5323.5723.5723.35-1.05%29,272
Oct 9, 202523.8223.8223.7023.8223.600.29%41,529
Oct 8, 202523.7923.8023.7123.7523.53-0.04%18,120
Oct 7, 202523.7623.7823.7023.7623.540.08%14,866
Oct 6, 202523.7323.7923.6823.7423.520.17%23,692
Oct 3, 202523.7523.8323.7023.7023.48-0.17%63,048
Oct 2, 202523.6923.8123.6923.7423.520.34%33,268
Oct 1, 202523.6823.7623.6523.6623.44-0.55%80,678
Sep 30, 202523.8023.8623.7523.7923.460.04%97,357
Sep 29, 202523.9223.9223.7823.7823.45-0.04%11,038
Sep 26, 202523.9223.9223.7923.7923.46-0.29%37,777
Sep 25, 202523.9123.9123.7823.8623.53-0.04%12,309
Sep 24, 202523.9323.9323.8123.8723.540.13%20,693
Sep 23, 202523.9023.9223.8123.8423.51-0.13%19,834
Sep 22, 202523.7323.8723.7323.8723.540.80%48,421
Sep 19, 202523.7123.7723.6723.6823.35-0.29%17,521
Sep 18, 202524.0024.0023.7523.7523.42-0.63%199,406
Sep 17, 202523.9624.0223.8523.9023.570.09%16,784
Sep 16, 202523.9223.9523.8423.8823.55-0.08%92,958
Sep 15, 202523.8823.9023.7823.9023.570.55%13,151
Sep 12, 202523.8523.8823.7723.7723.44-0.54%10,247
Sep 11, 202523.8923.9123.8323.9023.570.29%11,095
Sep 10, 202523.7623.8323.7123.8323.500.63%12,224
Sep 9, 202523.7923.7923.6323.6823.350.04%32,733
Sep 8, 202523.6223.7423.6223.6723.34-0.25%59,979
Sep 5, 202523.6923.7323.6523.7323.400.94%43,452
Sep 4, 202523.5023.5923.4723.5123.19-0.08%10,925
Sep 3, 202523.3623.5423.3623.5323.210.77%17,543
Sep 2, 202523.4723.4723.3323.3523.03-1.18%25,028
Aug 29, 202523.6123.6423.5523.6323.200.13%18,807
Aug 28, 202523.4923.6323.4923.6023.170.64%26,817
Aug 27, 202523.5223.5423.4523.4523.02-0.34%24,520
Aug 26, 202523.6023.6023.4723.5323.10-0.25%4,812
Aug 25, 202523.6223.6223.5323.5923.16-0.21%21,578
Aug 22, 202523.4423.6423.4323.6423.200.55%29,417
Aug 21, 202523.6023.6023.4423.5123.08-0.38%18,075
Aug 20, 202523.5723.6023.5023.6023.17-0.17%14,148
Aug 19, 202523.6123.6423.5623.6423.200.25%159,251
Aug 18, 202523.5723.6023.4823.5823.150.04%7,445
Aug 15, 202523.5923.6023.4823.5723.14-0.04%13,419
Aug 14, 202523.6223.6223.4923.5823.15-0.25%11,928
Aug 13, 202523.6223.6423.5323.6423.200.34%10,242
Aug 12, 202523.3123.5623.3123.5623.130.64%70,057
Aug 11, 202523.4623.5123.4123.4122.980.09%17,891
Aug 8, 202523.5123.5123.3623.3922.96-0.30%14,811
Aug 7, 202523.4223.4723.3823.4623.030.60%9,919
Aug 6, 202523.3323.4423.3123.3222.89-0.04%113,084
Aug 5, 202523.5723.5723.3223.3322.90-0.26%43,977
Aug 4, 202523.3323.3923.3023.3922.960.26%24,456
Aug 1, 202523.2723.3323.2023.3322.900.17%16,615
Jul 31, 202523.3323.4023.2723.2922.75-0.09%78,416
Jul 30, 202523.3323.4023.3023.3122.77-0.18%59,285
Jul 29, 202523.2923.3723.2923.3522.810.18%9,338
Jul 28, 202523.2623.3123.2123.3122.770.13%9,876
Jul 25, 202523.2623.3223.2323.2822.740.43%14,550
Jul 24, 202523.1523.2423.1523.1822.640.61%200,928
Jul 23, 202523.0923.2323.0423.0422.51-0.78%230,300
Jul 22, 202523.2523.3123.2223.2222.68-22,381
Jul 21, 202523.2223.3223.1423.2222.680.50%15,332
Jul 18, 202523.0523.1123.0523.1022.570.02%33,113
Jul 17, 202523.0223.1023.0223.1022.57-65,253