Skip to main content
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.97
0.00 (0.02%)
Mar 5, 2026, 2:39 PM EST - Market open

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.0824.2423.8423.96--0.04%7,909
Mar 4, 202624.0324.0723.9523.9723.97-80,150
Mar 3, 202623.6324.0223.6323.9723.97-0.08%1,664,441
Mar 2, 202624.3724.3723.9823.9923.99-1.15%43,738
Feb 27, 202624.2524.3224.1824.2724.16-29,136
Feb 26, 202624.2524.3124.2024.2724.160.21%35,283
Feb 25, 202624.5324.5324.2224.2224.11-0.41%9,554
Feb 24, 202624.2324.3224.2324.3224.200.29%25,415
Feb 23, 202624.1924.3124.1924.2524.13-0.07%12,476
Feb 20, 202624.2624.3124.2224.2724.150.14%34,511
Feb 19, 202624.2324.2924.2124.2324.12-0.10%4,423
Feb 18, 202624.2924.3324.2224.2624.14-0.05%7,468
Feb 17, 202624.2624.3124.2024.2724.15-0.01%13,993
Feb 13, 202624.2224.3024.2024.2724.160.41%17,622
Feb 12, 202624.0824.2024.0824.1724.060.33%23,492
Feb 11, 202624.1124.1524.0624.0923.98-0.16%21,560
Feb 10, 202624.0224.1724.0224.1324.010.32%30,116
Feb 9, 202623.9224.1123.9224.0523.940.21%74,559
Feb 6, 202624.2424.2423.9624.0023.89-0.05%22,379
Feb 5, 202624.0124.0423.9624.0123.90-0.03%16,384
Feb 4, 202624.1224.1223.9124.0223.910.46%11,147
Feb 3, 202623.9124.0123.8723.9123.80-0.29%47,411
Feb 2, 202624.0224.0223.8823.9823.87-0.70%111,625
Jan 30, 202624.1624.1624.0324.1523.920.33%14,484
Jan 29, 202624.1524.1524.0624.0723.84-0.04%520,023
Jan 28, 202624.1524.1524.0524.0823.85-0.12%14,679
Jan 27, 202624.1424.1624.0924.1123.88-0.12%425,654
Jan 26, 202624.1924.1924.0824.1423.910.33%40,784
Jan 23, 202624.0924.0924.0024.0623.830.25%13,121
Jan 22, 202624.0724.0823.9924.0023.770.04%21,654
Jan 21, 202623.9023.9923.9023.9923.760.33%48,259
Jan 20, 202623.8623.9323.8623.9123.68-0.33%22,127
Jan 16, 202624.0324.0323.9623.9923.760.13%25,230
Jan 15, 202623.9624.0123.9623.9623.73-0.04%22,611
Jan 14, 202623.9424.0023.9323.9723.740.16%16,917
Jan 13, 202623.9424.0023.9323.9323.70-0.25%37,052
Jan 12, 202623.9224.0023.9023.9923.76-0.04%21,699
Jan 9, 202624.0524.0523.9124.0023.770.29%29,739
Jan 8, 202623.9323.9523.9023.9323.70-0.25%31,537
Jan 7, 202624.0924.0923.9323.9923.76-0.17%34,054
Jan 6, 202623.9524.0623.9524.0323.800.29%74,562
Jan 5, 202624.0224.0223.9523.9623.730.13%39,302
Jan 2, 202624.0724.0723.9323.9323.70-0.33%32,266
Dec 31, 202523.9724.0423.9324.0123.780.29%54,443
Dec 30, 202524.2224.2223.9423.9423.71-0.79%89,797
Dec 29, 202524.1424.1624.0124.1323.790.06%352,258
Dec 26, 202524.1224.1424.1024.1223.770.02%28,342
Dec 24, 202524.1224.1424.0624.1123.770.12%5,377
Dec 23, 202524.0824.1224.0424.0823.740.17%24,722
Dec 22, 202523.8024.1023.8024.0423.700.17%15,081
Dec 19, 202524.0524.0824.0024.0023.66-0.37%25,668
Dec 18, 202524.0824.1124.0224.0923.750.43%9,060
Dec 17, 202523.9824.0823.9823.9923.65-0.47%67,648
Dec 16, 202524.0724.1023.9824.1023.760.42%22,152
Dec 15, 202524.0024.0223.9524.0023.660.42%6,850
Dec 12, 202523.9424.0223.9023.9023.56-0.33%31,543
Dec 11, 202523.9724.0223.9423.9823.640.12%12,438
Dec 10, 202523.8423.9723.8323.9523.610.39%20,726
Dec 9, 202523.9323.9423.8523.8623.52-0.13%64,214
Dec 8, 202524.0024.0023.8923.8923.55-0.62%17,636
Dec 5, 202523.8924.0623.8924.0423.700.16%41,402
Dec 4, 202524.0524.0523.9524.0023.660.25%15,250
Dec 3, 202524.0324.0623.9423.9423.600.04%30,477
Dec 2, 202523.9724.0023.8923.9323.590.13%49,755
Dec 1, 202523.8924.0023.8923.9023.56-0.87%10,722
Nov 28, 202524.1424.1424.0924.1123.660.33%29,931
Nov 26, 202524.1024.1024.0124.0323.580.08%15,996
Nov 25, 202524.0424.0924.0024.0123.56-0.33%40,652
Nov 24, 202524.0324.1723.9624.0923.640.64%168,674
Nov 21, 202523.9324.0023.9223.9423.490.15%16,920
Nov 20, 202524.0124.0223.8423.9023.46-0.25%203,371
Nov 19, 202523.9824.0123.9123.9623.51-25,648
Nov 18, 202524.0224.0223.7223.9623.510.21%252,041
Nov 17, 202523.9324.0223.9123.9123.47-80,138
Nov 14, 202523.8624.1423.8623.9123.47-0.46%230,882
Nov 13, 202524.0324.0523.9224.0223.57-0.12%25,285
Nov 12, 202523.9624.0523.9624.0523.600.46%33,618
Nov 11, 202523.9123.9923.9123.9423.49-0.03%23,501
Nov 10, 202523.9323.9923.9023.9523.50-0.13%20,343
Nov 7, 202523.9523.9823.8823.9823.530.33%20,384
Nov 6, 202523.8823.9923.8823.9023.460.21%321,984
Nov 5, 202523.9823.9823.8523.8523.41-0.17%19,607
Nov 4, 202523.9423.9723.8423.8923.45-0.08%19,390
Nov 3, 202524.0425.1223.5323.9123.47-0.79%44,237
Oct 31, 202524.0724.2224.0324.1023.540.21%9,385
Oct 30, 202524.1024.2324.0424.0523.49-1.11%494,502
Oct 29, 202524.2424.3224.0324.3223.760.75%41,708
Oct 28, 202524.2024.3324.1424.1423.58-23,551
Oct 27, 202524.1524.3224.0324.1423.580.67%29,732
Oct 24, 202523.9124.0023.9023.9823.420.33%169,096
Oct 23, 202523.8823.9723.8823.9023.35-0.38%12,103
Oct 22, 202523.9924.0323.9423.9923.43-322,622
Oct 21, 202524.0724.1123.9223.9923.43-0.17%12,272
Oct 20, 202523.9024.0323.8624.0323.470.63%12,664
Oct 17, 202523.8823.8823.7823.8823.33-0.13%8,746
Oct 16, 202523.8323.9523.8323.9123.360.25%393,209
Oct 15, 202523.7723.8523.7523.8523.300.25%24,813
Oct 14, 202523.7823.7923.6123.7923.24-17,853
Oct 13, 202523.6123.7923.4823.7923.240.93%16,859
Oct 10, 202523.7724.5323.5723.5723.02-1.05%29,272