Global X Emerging Markets Bond ETF (NY: EMBD )

22.88 +0.08 (+0.33%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 22.90 22.92 22.82 22.88 4,986 +0.08(+0.33%)
Dec 23, 2024 22.88 22.89 22.70 22.81 32,224 -0.07(-0.32%)
Dec 20, 2024 22.68 22.90 22.68 22.88 37,776 +0.15(+0.65%)
Dec 19, 2024 22.82 22.82 22.60 22.73 39,634 -0.21(-0.91%)
Dec 18, 2024 23.31 23.31 22.73 22.94 71,821 -0.09(-0.39%)
Dec 17, 2024 23.03 23.13 22.98 23.03 34,960 +0.00(+0.02%)
Dec 16, 2024 22.97 23.10 22.95 23.02 31,909 -0.03(-0.11%)
Dec 13, 2024 23.09 23.16 23.01 23.05 27,293 -0.09(-0.39%)
Dec 12, 2024 23.16 23.20 23.08 23.14 7,688 -0.05(-0.24%)
Dec 11, 2024 23.34 23.38 23.12 23.20 32,426 -0.07(-0.32%)
Dec 10, 2024 23.24 23.49 23.12 23.27 35,074 -0.07(-0.28%)
Dec 09, 2024 23.30 23.40 23.27 23.34 19,432 +0.00(+0.00%)
Dec 06, 2024 23.29 23.40 23.27 23.34 11,465 +0.07(+0.28%)
Dec 05, 2024 23.23 23.36 23.09 23.27 24,673 +0.09(+0.39%)
Dec 04, 2024 23.15 23.32 23.15 23.18 16,270 -0.13(-0.56%)
Dec 03, 2024 23.19 23.46 23.19 23.31 177,520 +0.12(+0.52%)
Dec 02, 2024 23.11 23.25 23.05 23.19 7,253 -0.01(-0.03%)
Nov 29, 2024 23.19 23.21 23.19 23.20 2,934 +0.07(+0.29%)
Nov 27, 2024 23.09 23.22 23.06 23.13 8,629 -0.04(-0.15%)
Nov 26, 2024 23.21 23.23 23.09 23.16 15,961 -0.09(-0.37%)
Nov 25, 2024 23.18 23.25 23.08 23.25 190,954 +0.22(+0.96%)
Nov 22, 2024 23.11 23.14 23.01 23.03 16,550 -0.11(-0.48%)
Nov 21, 2024 23.09 23.14 22.91 23.14 11,109 +0.07(+0.30%)
Nov 20, 2024 23.04 23.07 22.86 23.07 7,557 +0.22(+0.96%)
Nov 19, 2024 22.90 23.24 22.83 22.85 51,428 -0.10(-0.44%)
Nov 18, 2024 22.91 22.95 22.66 22.95 15,723 +0.05(+0.22%)
Nov 15, 2024 22.82 22.94 22.82 22.90 4,367 -0.12(-0.52%)
Nov 14, 2024 23.11 23.11 22.89 23.02 21,161 -0.02(-0.09%)
Nov 13, 2024 23.18 23.18 22.86 23.04 35,624 +0.01(+0.06%)
Nov 12, 2024 23.14 23.24 22.98 23.03 16,225 -0.16(-0.67%)
Nov 11, 2024 23.02 23.26 22.88 23.18 87,364 +0.06(+0.25%)
Nov 08, 2024 23.17 23.28 22.89 23.13 29,001 -0.07(-0.32%)
Nov 07, 2024 23.13 23.20 22.95 23.20 12,529 +0.17(+0.74%)
Nov 06, 2024 22.82 23.05 22.79 23.03 7,205 +0.13(+0.55%)
Nov 05, 2024 22.89 22.90 22.70 22.90 15,502 +0.07(+0.32%)
Nov 04, 2024 22.87 23.00 22.83 22.83 12,838 +0.06(+0.26%)
Nov 01, 2024 22.82 22.94 22.77 22.77 25,538 -0.15(-0.65%)
Oct 31, 2024 22.86 23.02 22.85 22.92 6,457 -0.13(-0.56%)
Oct 30, 2024 23.08 23.08 22.97 23.05 4,699 +0.17(+0.74%)
Oct 29, 2024 22.93 23.04 22.87 22.88 12,233 -0.08(-0.33%)
Oct 28, 2024 22.98 23.02 22.85 22.96 16,634 +0.05(+0.20%)
Oct 25, 2024 22.88 23.05 22.88 22.91 17,139 +0.04(+0.17%)
Oct 24, 2024 22.92 23.01 22.86 22.87 19,277 +0.07(+0.31%)
Oct 23, 2024 22.93 22.96 22.73 22.80 29,609 -0.28(-1.21%)
Oct 22, 2024 23.08 23.17 22.93 23.08 71,145 +0.10(+0.43%)
Oct 21, 2024 23.12 23.20 22.98 22.98 13,517 -0.23(-1.01%)
Oct 18, 2024 23.22 23.33 23.13 23.21 46,222 +0.01(+0.05%)
Oct 17, 2024 23.21 23.27 23.13 23.20 58,359 -0.05(-0.20%)
Oct 16, 2024 23.27 23.44 23.19 23.25 17,243 +0.00(+0.00%)
Oct 15, 2024 23.11 23.25 23.11 23.25 5,876 +0.17(+0.73%)
Oct 14, 2024 23.13 23.19 23.06 23.08 7,107 -0.11(-0.47%)
Oct 11, 2024 23.02 23.21 23.02 23.19 26,798 +0.03(+0.13%)
Oct 10, 2024 23.15 23.16 23.02 23.16 11,845 -0.01(-0.04%)
Oct 09, 2024 23.17 23.18 23.05 23.17 14,388 -0.02(-0.09%)
Oct 08, 2024 23.15 23.20 23.05 23.19 32,250 +0.11(+0.47%)
Oct 07, 2024 23.22 23.23 23.08 23.08 13,622 -0.17(-0.73%)
Oct 04, 2024 23.23 23.44 23.17 23.25 30,074 -0.03(-0.13%)
Oct 03, 2024 23.54 23.54 23.21 23.28 49,924 -0.13(-0.56%)
Oct 02, 2024 23.23 23.53 23.18 23.41 647,425 +0.07(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.