Get the Stockscreener App
22.79
0.13%
0.03
After Hours:
22.79
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 23, 2025, is $22.79.
- 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 12.38% to $22.79 now.
- The 52-week high stock price for EMBD is $23.73, representing a 4.12% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for EMBD is $21.62, indicating a -5.13% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $22.88 | $22.60 | $0.28 | 12,053.0 | +0.13% |
| May 22, 2025 | $22.77 | $22.62 | $0.15 | 15,117.0 | +0.44% |
| May 21, 2025 | $22.79 | $22.66 | $0.13 | 14,720.0 | -0.74% |
| May 20, 2025 | $22.83 | $22.73 | $0.0993 | 16,905.0 | -0.09% |
| May 19, 2025 | $23.23 | $22.69 | $0.54 | 27,302.0 | +0.18% |
| May 16, 2025 | $22.87 | $22.74 | $0.13 | 14,939.0 | +0.35% |
| May 15, 2025 | $22.89 | $22.68 | $0.215 | 22,868.0 | -0.22% |
| May 14, 2025 | $22.82 | $22.68 | $0.14 | 7,191.0 | -0.24% |
| May 13, 2025 | $22.88 | $22.74 | $0.14 | 16,512.0 | +0.37% |
| May 12, 2025 | $22.80 | $22.67 | $0.13 | 21,432.0 | +0.18% |
| May 09, 2025 | $22.76 | $22.61 | $0.15 | 13,702.0 | -0.09% |
| May 08, 2025 | $22.96 | $22.03 | $0.93 | 52,938.0 | -0.04% |
| May 07, 2025 | $22.77 | $22.63 | $0.1401 | 6,682.0 | +0.40% |
| May 06, 2025 | $22.82 | $22.57 | $0.2485 | 40,699.0 | +0.35% |
| May 05, 2025 | $22.81 | $22.56 | $0.2461 | 28,795.0 | -0.22% |
| 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% |
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 | $23.23 | $22.03 | $1.20 | 387,246.0 | -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% |
0.08%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):