Get the Stockscreener App
23.03
0.48%
-0.11
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 November 22, 2024, is $23.03.
- 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 13.56% to $23.03 now.
- The 52-week high stock price for EMBD is $24.51, representing a 6.43% increase from the current share price, occurred on April 11, 2024.
- The 52-week low stock price for EMBD is $21.34, indicating a -7.32% decrease from the current share price, occurred on November 24, 2023.
- The closing price of Global X Emerging Markets Bond Etf (EMBD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $23.14 | $23.01 | $0.1299 | 16,550.0 | -0.48% |
| Nov 21, 2024 | $23.14 | $22.91 | $0.229 | 11,109.0 | +0.30% |
| Nov 20, 2024 | $23.07 | $22.86 | $0.2098 | 7,557.0 | +0.96% |
| Nov 19, 2024 | $23.24 | $22.83 | $0.4082 | 51,428.0 | -0.44% |
| Nov 18, 2024 | $22.95 | $22.66 | $0.29 | 15,723.0 | +0.22% |
| Nov 15, 2024 | $22.94 | $22.82 | $0.1174 | 4,367.0 | -0.52% |
| Nov 14, 2024 | $23.11 | $22.89 | $0.2199 | 21,161.0 | -0.09% |
| Nov 13, 2024 | $23.18 | $22.86 | $0.32 | 35,624.0 | +0.06% |
| Nov 12, 2024 | $23.24 | $22.98 | $0.26 | 16,225.0 | -0.67% |
| Nov 11, 2024 | $23.26 | $22.88 | $0.38 | 87,364.0 | +0.25% |
| Nov 08, 2024 | $23.28 | $22.89 | $0.39 | 28,901.0 | -0.32% |
| Nov 07, 2024 | $23.20 | $22.95 | $0.25 | 12,529.0 | +0.74% |
| Nov 06, 2024 | $23.05 | $22.79 | $0.2599 | 7,205.0 | +0.55% |
| Nov 05, 2024 | $22.90 | $22.70 | $0.2033 | 15,502.0 | -0.11% |
| Nov 04, 2024 | $23.10 | $22.93 | $0.17 | 12,783.0 | +0.26% |
| Nov 01, 2024 | $23.04 | $22.87 | $0.17 | 25,427.0 | -0.65% |
| Oct 31, 2024 | $23.12 | $22.95 | $0.167 | 6,429.0 | -0.56% |
| Oct 30, 2024 | $23.18 | $23.07 | $0.1054 | 4,679.0 | +0.74% |
| Oct 29, 2024 | $23.14 | $22.97 | $0.17 | 12,180.0 | -0.33% |
| Oct 28, 2024 | $23.12 | $22.95 | $0.17 | 16,561.0 | +0.20% |
| Oct 25, 2024 | $23.15 | $22.98 | $0.17 | 17,065.0 | +0.17% |
| Oct 24, 2024 | $23.11 | $22.96 | $0.15 | 19,193.0 | +0.31% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.28 | $22.66 | $0.62 | 386,005.0 | +0.04% |
| 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% |
Global X Emerging Markets Bond Etf Stock (EMBD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $22.84 | $22.32 | $0.52 | 25,029.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):