Get the Stockscreener App
23.90
0.33%
-0.08
After Hours:
23.91
0.01
+0.04%
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 December 12, 2025, is $23.90.
- 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 17.85% to $23.90 now.
- The 52-week high stock price for EMBD is $25.12, representing a 5.12% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for EMBD is $21.62, indicating a -9.54% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $24.02 | $23.90 | $0.1199 | 31,543.0 | -0.33% |
| Dec 11, 2025 | $24.02 | $23.94 | $0.0756 | 12,438.0 | +0.12% |
| Dec 10, 2025 | $23.97 | $23.83 | $0.14 | 20,726.0 | +0.39% |
| Dec 09, 2025 | $23.94 | $23.85 | $0.09 | 64,214.0 | -0.13% |
| Dec 08, 2025 | $24.00 | $23.89 | $0.11 | 17,636.0 | -0.62% |
| Dec 05, 2025 | $24.06 | $23.89 | $0.17 | 41,402.0 | +0.16% |
| Dec 04, 2025 | $24.05 | $23.95 | $0.10 | 15,243.0 | +0.25% |
| Dec 03, 2025 | $24.06 | $23.94 | $0.12 | 30,232.0 | +0.04% |
| Dec 02, 2025 | $24.00 | $23.89 | $0.1099 | 49,655.0 | +0.13% |
| Dec 01, 2025 | $24.00 | $23.89 | $0.11 | 10,705.0 | -0.87% |
| Nov 28, 2025 | $24.14 | $24.09 | $0.055 | 29,931.0 | +0.33% |
| Nov 26, 2025 | $24.10 | $24.01 | $0.09 | 15,996.0 | +0.08% |
| Nov 25, 2025 | $24.09 | $24.00 | $0.0862 | 40,652.0 | -0.33% |
| Nov 24, 2025 | $24.17 | $23.96 | $0.21 | 168,574.0 | +0.64% |
| Nov 21, 2025 | $24.00 | $23.92 | $0.0787 | 16,920.0 | +0.15% |
| Nov 20, 2025 | $24.02 | $23.84 | $0.18 | 203,371.0 | -0.25% |
| Nov 19, 2025 | $24.01 | $23.91 | $0.1004 | 25,648.0 | +0.00% |
| Nov 18, 2025 | $24.02 | $23.72 | $0.2995 | 251,641.0 | +0.21% |
| Nov 17, 2025 | $24.02 | $23.91 | $0.11 | 80,137.0 | +0.00% |
| Nov 14, 2025 | $24.14 | $23.86 | $0.28 | 230,882.0 | -0.46% |
| Nov 13, 2025 | $24.05 | $23.92 | $0.13 | 25,185.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $24.06 | $23.83 | $0.23 | 325,337.0 | -0.87% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):