Get the Stockscreener App
24.17
0.33%
0.08
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 February 12, 2026, is $24.17.
- 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 19.18% to $24.17 now.
- The 52-week high stock price for EMBD is $25.12, representing a 3.94% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for EMBD is $21.62, indicating a -10.55% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $24.20 | $24.08 | $0.12 | 23,492.0 | +0.33% |
| Feb 11, 2026 | $24.15 | $24.06 | $0.09 | 21,560.0 | -0.16% |
| Feb 10, 2026 | $24.17 | $24.02 | $0.15 | 30,110.0 | +0.32% |
| Feb 09, 2026 | $24.11 | $23.92 | $0.19 | 74,559.0 | +0.21% |
| Feb 06, 2026 | $24.24 | $23.96 | $0.28 | 22,379.0 | -0.05% |
| Feb 05, 2026 | $24.04 | $23.96 | $0.0798 | 16,384.0 | -0.03% |
| Feb 04, 2026 | $24.12 | $23.91 | $0.2099 | 11,147.0 | +0.46% |
| Feb 03, 2026 | $24.01 | $23.87 | $0.1399 | 47,411.0 | -0.29% |
| Feb 02, 2026 | $24.02 | $23.88 | $0.14 | 111,597.0 | -0.70% |
| Jan 30, 2026 | $24.16 | $24.03 | $0.13 | 14,484.0 | +0.33% |
| Jan 29, 2026 | $24.15 | $24.06 | $0.09 | 519,899.0 | -0.04% |
| Jan 28, 2026 | $24.15 | $24.05 | $0.0992 | 14,679.0 | -0.12% |
| Jan 27, 2026 | $24.16 | $24.09 | $0.07 | 425,454.0 | -0.12% |
| Jan 26, 2026 | $24.19 | $24.08 | $0.11 | 40,689.0 | +0.33% |
| Jan 23, 2026 | $24.09 | $24.00 | $0.0895 | 13,101.0 | +0.25% |
| Jan 22, 2026 | $24.08 | $23.99 | $0.09 | 21,654.0 | +0.04% |
| Jan 21, 2026 | $23.99 | $23.90 | $0.09 | 48,259.0 | +0.33% |
| Jan 20, 2026 | $23.93 | $23.86 | $0.07 | 22,127.0 | -0.33% |
| Jan 16, 2026 | $24.03 | $23.96 | $0.0699 | 25,230.0 | +0.13% |
| Jan 15, 2026 | $24.01 | $23.96 | $0.05 | 22,611.0 | -0.04% |
| Jan 14, 2026 | $24.00 | $23.93 | $0.0645 | 16,917.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $24.24 | $23.87 | $0.37 | 382,131.0 | +0.08% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):