Stockscreener 앱 받기
24.10
0.21%
0.05
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $24.22 | $24.03 | $0.1917 | 9,385.0 | +0.21% |
| 2025-10-30 | $24.23 | $24.04 | $0.185 | 494,502.0 | -1.11% |
| 2025-10-29 | $24.32 | $24.03 | $0.29 | 41,657.0 | +0.75% |
| 2025-10-28 | $24.32 | $24.14 | $0.185 | 23,551.0 | +0.00% |
| 2025-10-27 | $24.32 | $24.03 | $0.2908 | 29,632.0 | +0.67% |
| 2025-10-24 | $24.00 | $23.90 | $0.10 | 169,096.0 | +0.33% |
| 2025-10-23 | $23.97 | $23.88 | $0.0887 | 12,103.0 | -0.38% |
| 2025-10-22 | $24.03 | $23.94 | $0.09 | 322,162.0 | +0.00% |
| 2025-10-21 | $24.11 | $23.92 | $0.1886 | 12,272.0 | -0.17% |
| 2025-10-20 | $24.03 | $23.86 | $0.1749 | 12,664.0 | +0.63% |
| 2025-10-17 | $23.88 | $23.78 | $0.10 | 8,746.0 | -0.13% |
| 2025-10-16 | $23.95 | $23.83 | $0.12 | 393,046.0 | +0.25% |
| 2025-10-15 | $23.85 | $23.75 | $0.105 | 24,813.0 | +0.25% |
| 2025-10-14 | $23.79 | $23.61 | $0.1803 | 17,853.0 | +0.00% |
| 2025-10-13 | $23.79 | $23.48 | $0.31 | 16,859.0 | +0.93% |
| 2025-10-10 | $24.52 | $23.57 | $0.955 | 29,269.0 | -1.05% |
| 2025-10-09 | $23.82 | $23.70 | $0.1208 | 41,529.0 | +0.29% |
| 2025-10-08 | $23.80 | $23.71 | $0.086 | 18,120.0 | -0.04% |
| 2025-10-07 | $23.78 | $23.70 | $0.079 | 14,866.0 | +0.08% |
| 2025-10-06 | $23.79 | $23.68 | $0.11 | 23,692.0 | +0.17% |
| 2025-10-03 | $23.82 | $23.70 | $0.125 | 63,048.0 | -0.17% |
| 2025-10-02 | $23.81 | $23.69 | $0.12 | 33,268.0 | +0.34% |
Global X Emerging Markets Bond Etf 주식 (EMBD) 연도별 가격 이력
이 심층 분석에서는 Global X Emerging Markets Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Emerging Markets Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.52 | $23.48 | $1.04 | 1,902,196.0 | +1.30% |
| 2025-09 | $24.02 | $23.33 | $0.685 | 764,954.0 | +0.68% |
| 2025-08 | $23.64 | $23.20 | $0.4389 | 518,307.0 | +1.46% |
| 2025-07 | $23.77 | $23.02 | $0.75 | 904,704.0 | -0.13% |
| 2025-06 | $23.56 | $22.67 | $0.89 | 704,603.0 | +1.79% |
| 2025-05 | $23.23 | $22.03 | $1.20 | 430,382.0 | +0.26% |
| 2025-04 | $22.98 | $21.62 | $1.36 | 999,226.0 | +0.02% |
| 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 주식 (EMBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EMBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):