Get the Stockscreener App
22.75
0.28%
-0.065
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 April 03, 2025, is $22.75.
- 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 12.18% to $22.75 now.
- The 52-week high stock price for EMBD is $24.51, representing a 7.74% increase from the current share price, occurred on April 11, 2024.
- The 52-week low stock price for EMBD is $21.83, indicating a -4.04% decrease from the current share price, occurred on April 16, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $22.89 | $22.70 | $0.19 | 29,086.0 | -0.28% |
| Apr 02, 2025 | $22.96 | $22.77 | $0.1875 | 11,406.0 | +0.11% |
| Apr 01, 2025 | $22.83 | $22.77 | $0.06 | 11,774.0 | -0.24% |
| Mar 31, 2025 | $22.85 | $22.82 | $0.03 | 4,212.0 | +0.00% |
| Mar 28, 2025 | $23.02 | $22.79 | $0.2287 | 25,422.0 | +0.29% |
| Mar 27, 2025 | $22.84 | $22.72 | $0.12 | 17,713.0 | -0.31% |
| Mar 26, 2025 | $22.96 | $22.85 | $0.11 | 7,578.0 | -0.52% |
| Mar 25, 2025 | $23.17 | $22.86 | $0.3066 | 15,528.0 | -0.22% |
| Mar 24, 2025 | $23.02 | $22.87 | $0.1499 | 30,628.0 | +0.22% |
| Mar 21, 2025 | $22.99 | $22.90 | $0.0927 | 18,192.0 | +0.09% |
| Mar 20, 2025 | $23.04 | $22.95 | $0.09 | 6,680.0 | -0.30% |
| Mar 19, 2025 | $23.02 | $22.93 | $0.09 | 9,694.0 | +0.53% |
| Mar 18, 2025 | $22.95 | $22.86 | $0.09 | 6,573.0 | -0.12% |
| Mar 17, 2025 | $22.97 | $22.79 | $0.18 | 30,144.0 | +0.07% |
| Mar 14, 2025 | $23.01 | $22.82 | $0.1899 | 20,196.0 | -0.04% |
| Mar 13, 2025 | $22.92 | $22.83 | $0.0899 | 23,035.0 | -0.04% |
| Mar 12, 2025 | $23.01 | $22.86 | $0.15 | 66,914.0 | +0.07% |
| Mar 11, 2025 | $23.01 | $22.89 | $0.1199 | 11,262.0 | -0.41% |
| Mar 10, 2025 | $23.03 | $22.93 | $0.10 | 21,398.0 | +0.22% |
| Mar 07, 2025 | $22.96 | $22.85 | $0.1095 | 32,636.0 | +0.17% |
| Mar 06, 2025 | $23.03 | $22.85 | $0.1844 | 33,526.0 | -0.22% |
| Mar 05, 2025 | $23.13 | $22.89 | $0.24 | 41,356.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $22.96 | $22.70 | $0.2593 | 81,352.0 | -0.42% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):