Skip to main content
Global X Emerging Markets Bond ETF (EMBD)
NYSEARCA: EMBD · Real-Time Price · USD
23.81
-0.05 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EMBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7723.8323.7323.8123.81-0.21%7,519
Apr 27, 202623.8123.9123.8123.8623.86-0.27%20,121
Apr 24, 202623.9023.9223.8423.9223.92-56,893
Apr 23, 202623.8623.9523.8623.9223.92-0.08%24,696
Apr 22, 202623.9723.9823.8823.9423.940.29%22,336
Apr 21, 202623.9424.4023.3923.8723.87-0.29%33,118
Apr 20, 202624.0524.0523.9123.9423.94-0.46%83,196
Apr 17, 202623.9124.0623.9124.0524.050.75%43,338
Apr 16, 202623.7324.0023.7323.8723.87-0.21%11,434
Apr 15, 202623.8423.9223.3223.9223.92-0.10%94,506
Apr 14, 202623.9223.9923.8923.9523.950.65%23,349
Apr 13, 202623.7123.8723.7123.7923.790.38%41,410
Apr 10, 202623.7023.8223.7023.7023.70-0.08%44,689
Apr 9, 202623.5023.7523.5023.7223.720.51%67,619
Apr 8, 202623.7023.7323.5823.6023.600.81%24,318
Apr 7, 202623.3523.4123.2723.4123.410.64%23,199
Apr 6, 202623.3323.4023.2623.2623.26-0.30%20,345
Apr 2, 202623.3023.3523.1923.3323.33-0.10%4,778
Apr 1, 202623.4123.4223.2923.3523.35-0.33%26,079
Mar 31, 202623.2723.4323.2523.4323.311.08%39,656
Mar 30, 202623.1523.2723.1523.1823.07-0.11%26,605
Mar 27, 202623.2523.2823.1523.2123.09-0.70%19,740
Mar 26, 202623.4823.4823.2923.3723.25-0.43%9,170
Mar 25, 202623.4723.5623.3823.4723.350.82%16,471
Mar 24, 202623.2823.4423.2323.2823.16-0.43%33,929
Mar 23, 202623.3623.4923.2523.3823.260.65%50,094
Mar 20, 202623.5223.5623.1623.2323.11-1.19%31,472
Mar 19, 202623.5023.5623.4623.5123.390.04%10,223
Mar 18, 202623.6024.2023.5023.5023.38-0.61%61,917
Mar 17, 202623.7323.7323.6123.6523.530.36%11,698
Mar 16, 202623.5923.6523.5523.5623.440.13%25,399
Mar 13, 202623.7424.4823.5023.5323.41-0.34%27,242
Mar 12, 202623.7623.8123.5323.6123.49-0.92%38,676
Mar 11, 202623.9323.9323.8023.8323.71-0.13%16,982
Mar 10, 202623.9023.9823.7423.8623.74-0.17%537,750
Mar 9, 202623.7523.9523.6623.9023.780.38%90,044
Mar 6, 202623.8623.9123.8123.8123.69-0.50%39,364
Mar 5, 202624.0824.2423.8423.9323.81-0.17%22,202
Mar 4, 202624.0324.0723.9523.9723.85-80,150
Mar 3, 202623.6324.0223.6323.9723.85-0.08%1,664,441
Mar 2, 202624.3724.3723.9823.9923.87-1.15%43,738
Feb 27, 202624.2524.3224.1824.2724.04-29,136
Feb 26, 202624.2524.3124.2024.2724.040.21%35,283
Feb 25, 202624.5324.5324.2224.2223.99-0.41%9,554
Feb 24, 202624.2324.3224.2324.3224.080.29%25,415
Feb 23, 202624.1924.3124.1924.2524.01-0.07%12,476
Feb 20, 202624.2624.3124.2224.2724.030.14%34,511
Feb 19, 202624.2324.2924.2124.2324.00-0.10%4,423
Feb 18, 202624.2924.3324.2224.2624.02-0.05%7,468
Feb 17, 202624.2624.3124.2024.2724.03-0.01%13,993
Feb 13, 202624.2224.3024.2024.2724.040.41%17,622
Feb 12, 202624.0824.2024.0824.1723.940.33%23,492
Feb 11, 202624.1124.1524.0624.0923.86-0.16%21,560
Feb 10, 202624.0224.1724.0224.1323.890.32%30,116
Feb 9, 202623.9224.1123.9224.0523.820.21%74,559
Feb 6, 202624.2424.2423.9624.0023.77-0.05%22,379
Feb 5, 202624.0124.0423.9624.0123.78-0.03%16,384
Feb 4, 202624.1224.1223.9124.0223.790.46%11,147
Feb 3, 202623.9124.0123.8723.9123.68-0.29%47,411
Feb 2, 202624.0224.0223.8823.9823.75-0.70%111,625
Jan 30, 202624.1624.1624.0324.1523.800.33%14,484
Jan 29, 202624.1524.1524.0624.0723.72-0.04%520,023
Jan 28, 202624.1524.1524.0524.0823.73-0.12%14,679
Jan 27, 202624.1424.1624.0924.1123.76-0.12%425,654
Jan 26, 202624.1924.1924.0824.1423.790.33%40,784
Jan 23, 202624.0924.0924.0024.0623.710.25%13,121
Jan 22, 202624.0724.0823.9924.0023.650.04%21,654
Jan 21, 202623.9023.9923.9023.9923.640.33%48,259
Jan 20, 202623.8623.9323.8623.9123.57-0.33%22,127
Jan 16, 202624.0324.0323.9623.9923.640.13%25,230
Jan 15, 202623.9624.0123.9623.9623.62-0.04%22,611
Jan 14, 202623.9424.0023.9323.9723.620.16%16,917
Jan 13, 202623.9424.0023.9323.9323.59-0.25%37,052
Jan 12, 202623.9224.0023.9023.9923.64-0.04%21,699
Jan 9, 202624.0524.0523.9124.0023.650.29%29,739
Jan 8, 202623.9323.9523.9023.9323.59-0.25%31,537
Jan 7, 202624.0924.0923.9323.9923.64-0.17%34,054
Jan 6, 202623.9524.0623.9524.0323.680.29%74,562
Jan 5, 202624.0224.0223.9523.9623.620.13%39,302
Jan 2, 202624.0724.0723.9323.9323.59-0.33%32,266
Dec 31, 202523.9724.0423.9324.0123.660.29%54,443
Dec 30, 202524.2224.2223.9423.9423.60-0.79%89,797
Dec 29, 202524.1424.1624.0124.1323.670.06%352,258
Dec 26, 202524.1224.1424.1024.1223.660.02%28,342
Dec 24, 202524.1224.1424.0624.1123.650.12%5,377
Dec 23, 202524.0824.1224.0424.0823.620.17%24,722
Dec 22, 202523.8024.1023.8024.0423.580.17%15,081
Dec 19, 202524.0524.0824.0024.0023.54-0.37%25,668
Dec 18, 202524.0824.1124.0224.0923.630.43%9,060
Dec 17, 202523.9824.0823.9823.9923.53-0.47%67,648
Dec 16, 202524.0724.1023.9824.1023.640.42%22,152
Dec 15, 202524.0024.0223.9524.0023.540.42%6,850
Dec 12, 202523.9424.0223.9023.9023.45-0.33%31,543
Dec 11, 202523.9724.0223.9423.9823.520.12%12,438
Dec 10, 202523.8423.9723.8323.9523.500.39%20,726
Dec 9, 202523.9323.9423.8523.8623.41-0.13%64,214
Dec 8, 202524.0024.0023.8923.8923.44-0.62%17,636
Dec 5, 202523.8924.0623.8924.0423.580.16%41,402
Dec 4, 202524.0524.0523.9524.0023.540.25%15,250
Dec 3, 202524.0324.0623.9423.9423.480.04%30,477