Get the Stockscreener App
22.76
0.13%
-0.03
Global X Emerging Markets Bond Etf Stock (EMBD) Price History
The historical daily chart and data for Global X Emerging Markets Bond Etf stock (EMBD), show that the latest closing stock price as of October 14, 2026, is $22.76.
- Global X Emerging Markets Bond Etf all-time high stock price is $25.12, occurred on November 03, 2025.
- The lowest Global X Emerging Markets Bond Etf stock price recorded was $20.28 on October 23, 2023. Since then, Global X Emerging Markets Bond Etf's stock price has risen over 12.23% to $22.76 now.
- The 52-week high stock price for EMBD is $25.12, representing a 10.38% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for EMBD is $22.42, indicating a -1.49% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Global X Emerging Markets Bond Etf (EMBD) stock in the beginning of 2025 was $22.57. The stock closed the year at $24.01, a gain of over 6.36% for the year.
The table below shows more information about EMBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $22.77 | $22.62 | $0.15 | 54,861.0 | -0.13% |
| Oct 13, 2026 | $22.81 | $22.73 | $0.08 | 57,921.0 | +0.34% |
| Oct 12, 2026 | $22.86 | $22.69 | $0.17 | 8,816.0 | -0.01% |
| Oct 09, 2026 | $22.78 | $22.69 | $0.09 | 211,543.0 | -0.02% |
| Oct 08, 2026 | $22.81 | $22.61 | $0.20 | 62,788.0 | +0.44% |
| Oct 07, 2026 | $22.69 | $22.55 | $0.14 | 60,821.0 | -0.35% |
| Oct 06, 2026 | $22.80 | $22.62 | $0.18 | 78,559.0 | +0.62% |
| Oct 05, 2026 | $22.56 | $22.46 | $0.10 | 139,036.0 | +0.33% |
| Oct 02, 2026 | $22.59 | $22.42 | $0.17 | 32,197.0 | -0.19% |
| Oct 01, 2026 | $22.56 | $22.42 | $0.14 | 34,031.0 | -0.18% |
| Sep 30, 2026 | $22.79 | $22.57 | $0.215 | 28,398.0 | -0.75% |
| Sep 29, 2026 | $22.77 | $22.73 | $0.0436 | 63,275.0 | -0.03% |
| Sep 28, 2026 | $22.79 | $22.72 | $0.065 | 18,543.0 | -0.70% |
| Sep 25, 2026 | $22.97 | $22.84 | $0.13 | 22,634.0 | -0.04% |
| Sep 24, 2026 | $23.03 | $22.82 | $0.215 | 18,807.0 | -0.48% |
| Sep 23, 2026 | $23.23 | $23.02 | $0.2088 | 13,842.0 | -0.99% |
| Sep 22, 2026 | $23.31 | $23.26 | $0.05 | 61,056.0 | -0.13% |
| Sep 21, 2026 | $23.31 | $23.24 | $0.0699 | 34,542.0 | +0.30% |
| Sep 18, 2026 | $23.25 | $23.20 | $0.0499 | 15,054.0 | -0.34% |
| Sep 17, 2026 | $23.30 | $23.23 | $0.07 | 22,980.0 | +0.64% |
| Sep 16, 2026 | $23.25 | $23.14 | $0.1024 | 15,570.0 | +0.00% |
| Sep 15, 2026 | $23.20 | $23.15 | $0.055 | 22,440.0 | -0.17% |
Global X Emerging Markets Bond Etf Stock (EMBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Emerging Markets Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Emerging Markets Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Emerging Markets Bond Etf Stock (EMBD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $22.86 | $22.42 | $0.44 | 740,573.0 | +0.84% |
| Sep, 2026 | $23.75 | $22.57 | $1.18 | 560,238.0 | -4.20% |
| Aug, 2026 | $23.88 | $23.47 | $0.41 | 420,876.0 | -0.10% |
| Jul, 2026 | $24.18 | $23.51 | $0.669 | 318,339.0 | -1.53% |
| Jun, 2026 | $24.06 | $23.61 | $0.445 | 297,173.0 | +0.08% |
| May, 2026 | $24.22 | $23.42 | $0.804 | 425,654.0 | +0.53% |
| Apr, 2026 | $24.39 | $23.19 | $1.20 | 689,005.0 | +1.60% |
| Mar, 2026 | $24.48 | $23.15 | $1.33 | 2,896,040.0 | -3.46% |
| Feb, 2026 | $24.53 | $23.87 | $0.66 | 548,462.0 | +0.50% |
| Jan, 2026 | $24.19 | $23.86 | $0.33 | 1,489,055.0 | +0.58% |
Global X Emerging Markets Bond Etf Stock (EMBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.22 | $23.80 | $0.42 | 940,748.0 | -0.71% |
| Nov, 2025 | $25.12 | $23.53 | $1.59 | 1,591,986.0 | +0.04% |
| Oct, 2025 | $24.52 | $23.48 | $1.04 | 1,892,811.0 | +1.30% |
| Sep, 2025 | $24.02 | $23.33 | $0.685 | 764,954.0 | +0.68% |
| Aug, 2025 | $23.64 | $23.20 | $0.4389 | 518,307.0 | +1.46% |
| Jul, 2025 | $23.77 | $23.02 | $0.75 | 904,704.0 | -0.13% |
| Jun, 2025 | $23.56 | $22.67 | $0.89 | 704,603.0 | +1.79% |
| May, 2025 | $23.23 | $22.03 | $1.20 | 430,382.0 | +0.26% |
| Apr, 2025 | $22.98 | $21.62 | $1.36 | 999,226.0 | +0.02% |
| Mar, 2025 | $23.17 | $22.72 | $0.45 | 445,338.0 | -1.36% |
| Feb, 2025 | $23.39 | $22.69 | $0.70 | 1,624,988.0 | +1.18% |
| Jan, 2025 | $23.09 | $22.34 | $0.75 | 377,882.0 | +1.42% |
Global X Emerging Markets Bond Etf Stock (EMBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.49 | $22.51 | $0.98 | 695,650.0 | -2.96% |
| Nov, 2024 | $23.28 | $22.66 | $0.62 | 587,731.0 | +0.77% |
| Oct, 2024 | $23.73 | $22.83 | $0.90 | 1,157,281.0 | -2.00% |
| Sep, 2024 | $23.73 | $23.06 | $0.67 | 455,011.0 | +1.12% |
| Aug, 2024 | $23.37 | $22.61 | $0.76 | 807,939.0 | +1.86% |
| Jul, 2024 | $23.00 | $22.29 | $0.7134 | 1,062,599.0 | +1.75% |
| Jun, 2024 | $22.79 | $22.30 | $0.49 | 250,604.0 | -0.42% |
| May, 2024 | $22.74 | $22.02 | $0.7169 | 246,732.0 | +1.81% |
| Apr, 2024 | $24.51 | $21.83 | $2.68 | 650,976.0 | -2.18% |
| Mar, 2024 | $22.71 | $22.24 | $0.47 | 269,680.0 | +1.77% |
| Feb, 2024 | $22.41 | $21.81 | $0.60 | 300,002.0 | +0.54% |
| Jan, 2024 | $22.38 | $21.67 | $0.7093 | 434,500.0 | -1.38% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):