Get the Stockscreener App
23.05
0.60%
-0.14
After Hours:
23.05
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 07, 2025, is $23.05.
- 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 13.66% to $23.05 now.
- The 52-week high stock price for EMBD is $24.51, representing a 6.33% increase from the current share price, occurred on April 11, 2024.
- The 52-week low stock price for EMBD is $21.82, indicating a -5.34% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $23.27 | $22.91 | $0.36 | 10,350.0 | -0.60% |
| Feb 06, 2025 | $23.39 | $22.98 | $0.4099 | 260,823.0 | +0.72% |
| Feb 05, 2025 | $23.09 | $22.95 | $0.1403 | 14,932.0 | +0.72% |
| Feb 04, 2025 | $23.07 | $22.78 | $0.2859 | 79,911.0 | +0.02% |
| Feb 03, 2025 | $23.00 | $22.72 | $0.28 | 23,690.0 | -0.15% |
| Jan 31, 2025 | $23.05 | $22.79 | $0.255 | 14,511.0 | -0.17% |
| Jan 30, 2025 | $23.09 | $22.83 | $0.26 | 16,229.0 | +0.59% |
| Jan 29, 2025 | $23.01 | $22.74 | $0.27 | 72,966.0 | -0.08% |
| Jan 28, 2025 | $23.01 | $22.70 | $0.3124 | 24,593.0 | -0.06% |
| Jan 27, 2025 | $22.92 | $22.67 | $0.25 | 14,422.0 | +0.74% |
| Jan 24, 2025 | $22.78 | $22.62 | $0.1588 | 12,164.0 | -0.18% |
| Jan 23, 2025 | $22.77 | $22.56 | $0.21 | 8,031.0 | -0.15% |
| Jan 22, 2025 | $22.85 | $22.67 | $0.1795 | 8,061.0 | -0.09% |
| Jan 21, 2025 | $22.83 | $22.58 | $0.2488 | 32,070.0 | +0.71% |
| Jan 17, 2025 | $22.67 | $22.53 | $0.14 | 14,022.0 | -0.02% |
| Jan 16, 2025 | $22.73 | $22.51 | $0.2188 | 7,456.0 | +0.02% |
| Jan 15, 2025 | $22.65 | $22.53 | $0.1199 | 12,707.0 | +0.74% |
| Jan 14, 2025 | $22.50 | $22.36 | $0.1399 | 6,851.0 | +0.09% |
| Jan 13, 2025 | $22.63 | $22.34 | $0.29 | 29,697.0 | -0.16% |
| Jan 10, 2025 | $22.57 | $22.37 | $0.20 | 36,553.0 | -0.40% |
| Jan 08, 2025 | $22.61 | $22.43 | $0.181 | 13,055.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $23.39 | $22.72 | $0.67 | 400,056.0 | +0.70% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):