Scarica l'app Stockscreener
22.31
1.45%
-0.44
Dopo l'orario di chiusura:
22.31
Storico Dei Prezzi Delle Azioni Di Global X Emerging Markets Bond Etf (EMBD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-04 | $22.98 | $22.26 | $0.72 | 255,787.0 | -1.93% |
| 2025-04-03 | $22.89 | $22.70 | $0.19 | 29,086.0 | -0.28% |
| 2025-04-02 | $22.96 | $22.77 | $0.1875 | 11,406.0 | +0.11% |
| 2025-04-01 | $22.83 | $22.77 | $0.06 | 11,774.0 | -0.24% |
| 2025-03-31 | $22.85 | $22.82 | $0.03 | 4,212.0 | +0.00% |
| 2025-03-28 | $23.02 | $22.79 | $0.2287 | 25,422.0 | +0.29% |
| 2025-03-27 | $22.84 | $22.72 | $0.12 | 17,713.0 | -0.31% |
| 2025-03-26 | $22.96 | $22.85 | $0.11 | 7,578.0 | -0.52% |
| 2025-03-25 | $23.17 | $22.86 | $0.3066 | 15,528.0 | -0.22% |
| 2025-03-24 | $23.02 | $22.87 | $0.1499 | 30,628.0 | +0.22% |
| 2025-03-21 | $22.99 | $22.90 | $0.0927 | 18,192.0 | +0.09% |
| 2025-03-20 | $23.04 | $22.95 | $0.09 | 6,680.0 | -0.30% |
| 2025-03-19 | $23.02 | $22.93 | $0.09 | 9,694.0 | +0.53% |
| 2025-03-18 | $22.95 | $22.86 | $0.09 | 6,573.0 | -0.12% |
| 2025-03-17 | $22.97 | $22.79 | $0.18 | 30,144.0 | +0.07% |
| 2025-03-14 | $23.01 | $22.82 | $0.1899 | 20,196.0 | -0.04% |
| 2025-03-13 | $22.92 | $22.83 | $0.0899 | 23,035.0 | -0.04% |
| 2025-03-12 | $23.01 | $22.86 | $0.15 | 66,914.0 | +0.07% |
| 2025-03-11 | $23.01 | $22.89 | $0.1199 | 11,262.0 | -0.41% |
| 2025-03-10 | $23.03 | $22.93 | $0.10 | 21,398.0 | +0.22% |
| 2025-03-07 | $22.96 | $22.85 | $0.1095 | 32,636.0 | +0.17% |
| 2025-03-06 | $23.03 | $22.85 | $0.1844 | 33,526.0 | -0.22% |
| 2025-03-05 | $23.13 | $22.89 | $0.24 | 41,356.0 | -0.48% |
Global X Emerging Markets Bond Etf Stock (EMBD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Emerging Markets Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMBD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Emerging Markets Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Emerging Markets Bond Etf Storia dei prezzi delle azioni (EMBD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $22.98 | $22.26 | $0.72 | 563,840.0 | -2.34% |
| 2025-03 | $23.17 | $22.72 | $0.45 | 445,338.0 | -1.36% |
| 2025-02 | $23.39 | $22.69 | $0.70 | 1,624,988.0 | +1.18% |
| 2025-01 | $23.09 | $22.34 | $0.75 | 377,882.0 | +1.42% |
Global X Emerging Markets Bond Etf Storia dei prezzi delle azioni (EMBD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.49 | $22.51 | $0.98 | 695,650.0 | -2.96% |
| 2024-11 | $23.28 | $22.66 | $0.62 | 587,731.0 | +0.77% |
| 2024-10 | $23.73 | $22.83 | $0.90 | 1,157,281.0 | -2.00% |
| 2024-09 | $23.73 | $23.06 | $0.67 | 455,011.0 | +1.12% |
| 2024-08 | $23.37 | $22.61 | $0.76 | 807,939.0 | +1.86% |
| 2024-07 | $23.00 | $22.29 | $0.7134 | 1,062,599.0 | +1.75% |
| 2024-06 | $22.79 | $22.30 | $0.49 | 250,604.0 | -0.42% |
| 2024-05 | $22.74 | $22.02 | $0.7169 | 246,732.0 | +1.81% |
| 2024-04 | $24.51 | $21.83 | $2.68 | 650,976.0 | -2.18% |
| 2024-03 | $22.71 | $22.24 | $0.47 | 269,680.0 | +1.77% |
| 2024-02 | $22.41 | $21.81 | $0.60 | 300,002.0 | +0.54% |
| 2024-01 | $22.38 | $21.67 | $0.7093 | 434,500.0 | -1.38% |
Global X Emerging Markets Bond Etf Storia dei prezzi delle azioni (EMBD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.85 | $21.54 | $1.31 | 570,987.0 | +3.22% |
| 2023-11 | $21.90 | $20.77 | $1.13 | 882,696.0 | +5.02% |
| 2023-10 | $20.98 | $20.28 | $0.705 | 398,456.0 | -0.55% |
| 2023-09 | $21.73 | $20.73 | $0.9988 | 485,326.0 | -3.80% |
| 2023-08 | $22.01 | $21.20 | $0.81 | 1,189,735.0 | -2.31% |
| 2023-07 | $22.22 | $20.96 | $1.26 | 235,048.0 | +1.10% |
| 2023-06 | $21.91 | $21.41 | $0.50 | 89,760.0 | +1.51% |
| 2023-05 | $21.89 | $21.29 | $0.6035 | 781,116.0 | -1.40% |
| 2023-04 | $22.10 | $21.55 | $0.55 | 179,523.0 | +0.14% |
| 2023-03 | $22.36 | $21.27 | $1.09 | 368,998.0 | +0.00% |
6.05%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):