Get the Stockscreener App
23.73
0.04%
-0.010
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 26, 2026, is $23.73.
- 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 17.01% to $23.73 now.
- The 52-week high stock price for EMBD is $25.12, representing a 5.87% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for EMBD is $22.67, indicating a -4.47% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $23.74 | $23.66 | $0.08 | 14,120.0 | -0.04% |
| May 22, 2026 | $23.74 | $23.58 | $0.16 | 30,482.0 | +0.55% |
| May 21, 2026 | $23.62 | $23.52 | $0.10 | 7,808.0 | +0.17% |
| May 20, 2026 | $23.59 | $23.49 | $0.10 | 14,831.0 | +0.64% |
| May 19, 2026 | $23.55 | $23.42 | $0.13 | 11,941.0 | -0.72% |
| May 18, 2026 | $23.62 | $23.53 | $0.09 | 14,012.0 | -0.21% |
| May 15, 2026 | $23.65 | $23.53 | $0.12 | 72,961.0 | -0.38% |
| May 14, 2026 | $23.75 | $23.72 | $0.03 | 11,086.0 | +0.06% |
| May 13, 2026 | $23.74 | $23.66 | $0.0795 | 10,110.0 | -0.15% |
| May 12, 2026 | $23.81 | $23.53 | $0.28 | 15,062.0 | -0.13% |
| May 11, 2026 | $23.88 | $23.74 | $0.139 | 12,773.0 | -0.23% |
| May 08, 2026 | $23.94 | $23.81 | $0.13 | 77,123.0 | +0.08% |
| May 07, 2026 | $23.92 | $23.80 | $0.1151 | 55,005.0 | -0.15% |
| May 06, 2026 | $23.98 | $23.83 | $0.15 | 30,065.0 | +0.34% |
| May 05, 2026 | $23.77 | $23.70 | $0.065 | 8,869.0 | +0.59% |
| May 04, 2026 | $23.77 | $23.63 | $0.14 | 3,326.0 | -0.55% |
| May 01, 2026 | $23.88 | $23.67 | $0.2099 | 14,230.0 | -0.19% |
| Apr 30, 2026 | $23.85 | $23.73 | $0.12 | 9,675.0 | +0.11% |
| Apr 29, 2026 | $23.86 | $23.78 | $0.08 | 6,486.0 | -0.11% |
| Apr 28, 2026 | $23.83 | $23.73 | $0.0984 | 7,519.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $23.98 | $23.42 | $0.56 | 417,924.0 | -0.32% |
| Apr, 2026 | $24.39 | $23.19 | $1.20 | 689,005.0 | +1.60% |
| Mar, 2026 | $24.48 | $23.15 | $1.33 | 2,896,040.0 | -3.46% |
| Feb, 2026 | $24.53 | $23.87 | $0.66 | 548,462.0 | +0.50% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):