22.62
price down icon0.40%   -0.09
after-market After Hours: 22.59 -0.03 -0.13%
loading

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 May 02, 2025, is $22.62.
  • Global X Emerging Markets Bond Etf all-time high stock price is $24.51, occurred on April 11, 2024.
  • 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 11.54% to $22.62 now.
  • The 52-week high stock price for EMBD is $23.73, representing a 4.91% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for EMBD is $21.62, indicating a -4.42% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Global X Emerging Markets Bond Etf (EMBD) stock in the beginning of 2024 was $22.61. The stock closed the year at $22.50, a loss of over -0.46% for the year.
The table below shows more information about EMBD historical price data:
Date High Low High - Low Volume % Change
May 02, 2025 $22.72 $22.57 $0.15 19,068.0 -0.40%
May 01, 2025 $22.82 $22.53 $0.2849 44,270.0 -0.61%
Apr 30, 2025 $22.85 $22.74 $0.1053 26,482.0 -0.17%
Apr 29, 2025 $22.89 $22.77 $0.12 35,985.0 +0.09%
Apr 28, 2025 $22.95 $22.74 $0.215 23,119.0 +0.09%
Apr 25, 2025 $22.91 $22.70 $0.21 27,083.0 +0.26%
Apr 24, 2025 $22.97 $22.60 $0.37 40,272.0 +0.82%
Apr 23, 2025 $22.68 $22.56 $0.1194 4,088.0 +0.35%
Apr 22, 2025 $22.60 $22.43 $0.17 30,090.0 +0.47%
Apr 21, 2025 $22.46 $22.07 $0.39 51,413.0 -0.49%
Apr 17, 2025 $22.96 $22.43 $0.5349 12,259.0 +0.47%
Apr 16, 2025 $22.59 $22.38 $0.2091 29,554.0 -0.47%
Apr 15, 2025 $22.58 $22.37 $0.21 97,553.0 +1.01%
Apr 14, 2025 $22.44 $21.91 $0.525 53,889.0 +0.65%
Apr 11, 2025 $22.62 $21.62 $1.00 59,129.0 +0.27%
Apr 10, 2025 $22.55 $21.97 $0.5822 79,127.0 -1.43%
Apr 09, 2025 $22.61 $21.75 $0.8619 34,060.0 +0.58%
Apr 08, 2025 $22.36 $22.03 $0.3303 33,087.0 -0.40%
Apr 07, 2025 $22.46 $22.08 $0.3845 53,982.0 +0.31%
Apr 04, 2025 $22.98 $22.26 $0.72 255,788.0 -1.93%
Apr 03, 2025 $22.89 $22.70 $0.19 29,086.0 -0.28%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $22.82 $22.53 $0.2849 82,406.0 -1.01%
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%

Global X Emerging Markets Bond Etf Stock (EMBD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.85 $21.54 $1.31 570,987.0 +3.22%
Nov, 2023 $21.90 $20.77 $1.13 882,696.0 +5.02%
Oct, 2023 $20.98 $20.28 $0.705 398,456.0 -0.55%
Sep, 2023 $21.73 $20.73 $0.9988 485,326.0 -3.80%
Aug, 2023 $22.01 $21.20 $0.81 1,189,735.0 -2.31%
Jul, 2023 $22.22 $20.96 $1.26 235,048.0 +1.10%
Jun, 2023 $21.91 $21.41 $0.50 89,760.0 +1.51%
May, 2023 $21.89 $21.29 $0.6035 781,116.0 -1.40%
Apr, 2023 $22.10 $21.55 $0.55 179,523.0 +0.14%
Mar, 2023 $22.36 $21.27 $1.09 368,998.0 +0.00%
exchange_traded_fund VTV
$168.55
price up icon 1.49%
exchange_traded_fund VUG
$389.30
price up icon 1.42%
exchange_traded_fund IJH
$58.63
price up icon 2.39%
exchange_traded_fund EFA
$86.10
price up icon 1.92%
exchange_traded_fund IWF
$376.93
price up icon 1.43%
exchange_traded_fund QQQ
$488.83
price up icon 1.48%
Cap:     |  Volume (24h):