Global X Emerging Markets Bond ETF

EMBD
🏛️ usa →
23.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.86 25.94 25.80 25.93 0.0M
2021-12-30 27.10 27.70 25.85 25.94 0.0M
2021-12-29 26.17 26.17 26.11 26.13 0.0M
2021-12-28 26.16 26.18 26.16 26.16 0.0M
2021-12-27 26.05 26.13 26.01 26.13 0.0M
2021-12-23 26.08 26.25 26.07 26.12 0.0M
2021-12-22 26.00 26.10 25.96 26.08 0.0M
2021-12-21 25.94 26.06 25.92 26.05 0.0M
2021-12-20 26.01 26.01 25.90 25.96 0.0M
2021-12-17 26.03 26.13 26.03 26.08 0.0M
2021-12-16 26.14 26.17 25.91 26.14 0.0M
2021-12-15 26.11 26.11 26.05 26.10 0.0M
2021-12-14 26.56 26.61 26.12 26.20 0.0M
2021-12-13 26.09 26.38 26.06 26.22 0.0M
2021-12-10 26.15 26.22 26.07 26.16 0.0M
2021-12-09 26.19 26.19 26.15 26.15 0.1M
2021-12-08 26.22 26.25 26.16 26.19 0.0M
2021-12-07 26.14 26.22 26.06 26.18 0.0M
2021-12-06 26.04 26.10 26.01 26.08 0.0M
2021-12-03 26.00 26.13 25.85 26.05 0.0M
2021-12-02 26.06 26.06 25.94 25.97 0.0M
2021-12-01 25.98 25.99 25.89 25.95 0.0M
2021-11-30 25.75 25.82 25.72 25.80 0.0M
2021-11-29 25.70 25.85 25.69 25.82 0.0M
2021-11-26 25.73 25.86 25.62 25.72 0.0M
2021-11-24 25.91 25.94 25.87 25.93 0.0M
2021-11-23 25.98 26.00 25.88 25.93 0.0M
2021-11-22 26.19 26.22 26.04 26.11 0.0M
2021-11-19 26.18 26.28 26.18 26.24 0.0M
2021-11-18 26.22 26.26 26.20 26.22 0.0M
2021-11-17 26.19 26.22 26.19 26.20 0.0M
2021-11-16 26.58 26.60 26.24 26.25 0.0M
2021-11-15 26.31 26.31 26.24 26.27 0.0M
2021-11-12 26.32 26.32 26.30 26.30 0.0M
2021-11-11 26.31 26.37 26.31 26.31 0.0M
2021-11-10 26.47 26.47 26.24 26.26 0.0M
2021-11-09 26.61 26.74 26.54 26.59 0.0M
2021-11-08 26.57 26.57 26.50 26.54 0.0M
2021-11-05 26.50 26.55 26.44 26.54 0.0M
2021-11-04 26.35 26.40 26.35 26.39 0.1M
2021-11-03 26.37 26.37 26.23 26.29 0.0M
2021-11-02 26.34 26.39 26.33 26.37 0.0M
2021-11-01 26.39 26.39 26.35 26.35 0.0M
2021-10-29 26.40 26.44 26.32 26.43 0.0M
2021-10-28 26.54 26.54 26.47 26.47 0.0M
2021-10-27 26.49 26.57 26.48 26.52 0.0M
2021-10-26 26.40 26.43 26.33 26.43 0.0M
2021-10-25 26.36 26.37 26.31 26.36 0.1M
2021-10-22 26.36 26.37 26.32 26.32 0.0M
2021-10-21 26.33 26.36 26.30 26.32 0.0M
2021-10-20 26.42 26.42 26.36 26.36 0.0M
2021-10-19 26.44 26.44 26.38 26.38 0.0M
2021-10-18 26.40 26.40 26.32 26.34 0.0M
2021-10-15 26.43 26.43 26.43 26.43 0.0M
2021-10-14 26.48 26.48 26.46 26.46 0.0M
2021-10-13 26.36 26.37 26.36 26.37 0.0M
2021-10-12 26.25 26.25 26.25 26.25 0.0M
2021-10-11 26.25 26.25 26.21 26.21 0.0M
2021-10-08 26.28 26.28 26.26 26.26 0.0M
2021-10-07 26.42 26.42 26.35 26.35 0.0M
2021-10-06 26.23 26.29 26.20 26.25 0.0M
2021-10-05 26.25 26.32 26.25 26.25 0.0M
2021-10-04 26.43 26.44 26.36 26.37 0.0M
2021-10-01 26.45 26.49 26.45 26.46 0.0M
2021-09-30 26.43 26.51 26.43 26.50 0.1M
2021-09-29 26.50 26.51 26.49 26.49 0.1M
2021-09-28 26.43 26.49 26.42 26.49 0.1M
2021-09-27 26.53 26.56 26.52 26.55 0.0M
2021-09-24 26.67 26.71 26.59 26.59 0.0M
2021-09-23 26.83 26.83 26.78 26.78 0.0M
2021-09-22 26.91 26.91 26.91 26.91 0.0M
2021-09-21 26.90 26.90 26.88 26.88 0.0M
2021-09-20 26.92 26.93 26.85 26.87 0.0M
2021-09-17 27.01 27.02 27.01 27.01 0.0M
2021-09-16 27.07 27.09 27.04 27.07 0.0M
2021-09-15 27.20 27.20 27.12 27.12 0.0M
2021-09-14 27.12 27.17 27.12 27.16 0.0M
2021-09-13 27.05 27.29 27.05 27.11 0.0M
2021-09-10 27.09 27.09 27.05 27.07 0.0M
2021-09-09 27.11 27.11 27.09 27.09 0.0M
2021-09-08 27.09 27.12 27.06 27.09 0.0M
2021-09-07 27.06 27.13 27.06 27.10 0.0M
2021-09-03 27.10 27.10 27.10 27.10 0.0M
2021-09-02 27.22 27.23 27.21 27.21 0.0M
2021-09-01 27.40 27.40 27.17 27.19 0.1M
2021-08-31 27.12 27.13 27.11 27.11 0.0M
2021-08-30 27.07 27.11 27.07 27.10 0.0M
2021-08-27 27.07 27.08 27.06 27.06 0.0M
2021-08-26 26.91 26.94 26.91 26.94 0.0M
2021-08-25 26.95 26.95 26.95 26.95 0.0M
2021-08-24 26.92 26.98 26.92 26.96 0.0M
2021-08-23 26.90 26.94 26.89 26.93 0.0M
2021-08-20 26.86 26.89 26.86 26.86 0.0M
2021-08-19 26.89 26.89 26.89 26.89 0.0M
2021-08-18 26.90 26.90 26.90 26.90 0.0M
2021-08-17 26.91 26.93 26.91 26.91 0.0M
2021-08-16 26.91 26.93 26.91 26.91 0.0M
2021-08-13 26.94 26.94 26.92 26.92 0.0M
2021-08-12 26.81 26.84 26.81 26.84 0.0M
2021-08-11 26.84 26.84 26.82 26.82 0.0M
2021-08-10 26.82 26.82 26.81 26.81 0.0M
2021-08-09 26.89 26.89 26.82 26.83 0.0M
2021-08-06 27.15 27.15 26.88 26.88 0.0M
2021-08-05 27.12 27.12 26.96 26.97 0.0M
2021-08-04 27.05 27.05 26.94 26.99 0.0M
2021-08-03 27.04 27.04 27.04 27.04 0.0M
2021-08-02 27.07 27.07 27.03 27.04 0.0M
2021-07-30 26.97 27.01 26.97 27.00 0.0M
2021-07-29 26.94 26.99 26.94 26.97 0.0M
2021-07-28 26.89 26.97 26.88 26.97 0.0M
2021-07-27 26.94 27.14 26.88 26.88 0.0M
2021-07-26 26.96 26.96 26.92 26.92 0.0M
2021-07-23 26.97 26.98 26.97 26.97 0.0M
2021-07-22 26.94 26.97 26.94 26.97 0.0M
2021-07-21 26.90 26.92 26.90 26.92 0.0M
2021-07-20 27.01 27.01 26.95 27.00 0.0M
2021-07-19 26.96 27.01 26.91 26.92 0.0M
2021-07-16 26.99 26.99 26.94 26.96 0.0M
2021-07-15 26.95 26.97 26.95 26.95 0.0M
2021-07-14 26.92 26.93 26.88 26.88 0.0M
2021-07-13 26.91 26.92 26.83 26.83 0.0M
2021-07-12 26.88 26.90 26.88 26.88 0.0M
2021-07-09 26.90 26.90 26.90 26.90 0.0M
2021-07-08 26.87 26.90 26.80 26.89 0.0M
2021-07-07 26.91 26.96 26.91 26.94 0.0M
2021-07-06 26.85 27.04 26.83 26.90 0.1M
2021-07-02 26.99 27.00 26.99 27.00 0.0M
2021-07-01 26.96 26.97 26.95 26.95 0.0M
2021-06-30 26.98 27.00 26.96 26.96 0.0M
2021-06-29 27.08 27.22 26.94 27.02 0.0M
2021-06-28 26.91 26.95 26.91 26.95 0.0M
2021-06-25 26.93 26.93 26.90 26.92 0.0M
2021-06-24 26.95 26.98 26.94 26.94 0.0M
2021-06-23 26.93 26.93 26.92 26.93 0.0M
2021-06-22 26.85 26.92 26.85 26.90 0.0M
2021-06-21 26.90 26.90 26.90 26.90 0.0M
2021-06-18 26.87 26.93 26.87 26.93 0.0M
2021-06-17 26.89 26.91 26.88 26.88 0.0M
2021-06-16 27.01 27.26 26.84 26.84 0.0M
2021-06-15 26.88 27.01 26.88 27.00 0.0M
2021-06-14 27.05 27.05 26.96 26.98 0.0M
2021-06-11 27.08 27.10 27.08 27.08 0.0M
2021-06-10 26.99 27.08 26.99 27.06 0.0M
2021-06-09 27.06 27.08 26.99 27.00 0.0M
2021-06-08 27.00 27.00 26.98 26.98 0.0M
2021-06-07 26.91 26.92 26.88 26.89 0.0M
2021-06-04 26.92 26.97 26.92 26.96 0.0M
2021-06-03 27.05 27.05 26.80 26.84 0.0M
2021-06-02 26.97 27.01 26.97 26.99 0.0M
2021-06-01 27.10 27.10 26.90 26.98 0.0M
2021-05-28 26.95 26.97 26.93 26.93 0.0M
2021-05-27 26.89 26.90 26.87 26.87 0.0M
2021-05-26 26.90 26.94 26.90 26.93 0.0M
2021-05-25 26.80 26.92 26.80 26.91 0.0M
2021-05-24 26.89 26.89 26.79 26.84 0.0M
2021-05-21 26.81 26.85 26.77 26.82 0.0M
2021-05-20 26.73 26.79 26.72 26.77 0.0M
2021-05-19 26.69 26.69 26.66 26.66 0.0M
2021-05-18 26.75 26.77 26.74 26.77 0.0M
2021-05-17 26.70 26.72 26.70 26.72 0.0M
2021-05-14 26.74 26.75 26.73 26.73 0.0M
2021-05-13 26.64 26.65 26.59 26.63 0.0M
2021-05-12 26.61 26.66 26.51 26.51 0.0M
2021-05-11 26.72 26.74 26.72 26.72 0.0M
2021-05-10 26.75 26.81 26.73 26.73 0.0M
2021-05-07 26.78 26.79 26.78 26.79 0.0M
2021-05-06 26.73 26.73 26.71 26.71 0.0M
2021-05-05 26.70 26.70 26.67 26.68 0.0M
2021-05-04 26.79 26.79 26.72 26.73 0.0M
2021-05-03 26.74 26.80 26.72 26.72 0.0M
2021-04-30 26.71 26.76 26.71 26.74 0.0M
2021-04-29 26.73 26.73 26.65 26.71 0.0M
2021-04-28 26.63 26.70 26.62 26.70 0.0M
2021-04-27 26.67 26.69 26.60 26.63 0.1M
2021-04-26 26.73 26.73 26.69 26.69 0.0M
2021-04-23 26.74 26.79 26.74 26.78 0.0M
2021-04-22 26.75 26.76 26.74 26.74 0.0M
2021-04-21 26.67 26.72 26.66 26.72 0.0M
2021-04-20 26.69 26.69 26.69 26.69 0.0M
2021-04-19 26.75 26.75 26.73 26.73 0.0M
2021-04-16 26.74 26.74 26.74 26.74 0.0M
2021-04-15 26.69 26.83 26.69 26.82 0.0M
2021-04-14 26.57 26.59 26.57 26.57 0.0M
2021-04-13 26.56 26.57 26.56 26.57 0.0M
2021-04-12 26.53 26.53 26.50 26.50 0.0M
2021-04-09 26.49 26.52 26.48 26.50 0.0M
2021-04-08 26.50 26.50 26.50 26.50 0.0M
2021-04-07 26.50 26.50 26.43 26.44 0.0M
2021-04-06 26.43 26.50 26.43 26.49 0.0M
2021-04-05 26.41 26.42 26.41 26.41 0.0M
2021-04-01 26.53 26.55 26.53 26.54 0.0M
2021-03-31 26.43 26.43 26.43 26.43 0.0M
2021-03-30 26.38 26.47 26.36 26.44 0.0M
2021-03-29 26.46 26.46 26.40 26.40 0.0M
2021-03-26 26.48 26.48 26.48 26.48 0.0M
2021-03-25 26.48 26.53 26.48 26.50 0.0M
2021-03-24 26.56 26.57 26.51 26.54 0.0M
2021-03-23 26.55 26.58 26.49 26.51 0.0M
2021-03-22 26.49 26.59 26.46 26.58 0.0M
2021-03-19 26.46 26.53 26.41 26.53 0.0M
2021-03-18 26.53 26.53 26.41 26.44 0.0M
2021-03-17 26.44 26.76 26.44 26.72 0.0M
2021-03-16 26.59 26.59 26.56 26.56 0.0M
2021-03-15 26.43 26.49 26.43 26.47 0.0M
2021-03-12 26.40 26.41 26.34 26.34 0.0M
2021-03-11 26.56 26.63 26.53 26.61 0.0M
2021-03-10 26.38 26.46 26.38 26.46 0.0M
2021-03-09 26.35 26.36 26.32 26.32 0.0M
2021-03-08 26.27 26.28 26.08 26.08 0.0M
2021-03-05 26.42 26.50 26.39 26.42 0.1M
2021-03-04 26.61 26.62 26.45 26.45 0.0M
2021-03-03 26.66 26.66 26.60 26.63 0.0M
2021-03-02 26.76 26.83 26.76 26.80 0.0M
2021-03-01 26.87 26.89 26.82 26.84 0.0M
2021-02-26 26.68 26.72 26.62 26.65 0.0M
2021-02-25 26.83 26.83 26.59 26.61 0.0M
2021-02-24 26.88 27.02 26.86 26.99 0.0M
2021-02-23 26.93 26.98 26.93 26.97 0.0M
2021-02-22 26.96 26.97 26.94 26.94 0.0M
2021-02-19 27.13 27.13 27.10 27.10 0.0M
2021-02-18 27.20 27.25 27.16 27.20 0.3M
2021-02-17 27.09 27.31 27.05 27.22 0.2M
2021-02-16 27.25 27.26 27.03 27.06 0.1M
2021-02-12 27.36 27.36 27.30 27.30 0.0M
2021-02-11 27.45 27.45 27.41 27.41 0.0M
2021-02-10 27.44 27.44 27.43 27.43 0.0M
2021-02-09 27.36 27.43 27.36 27.41 0.0M
2021-02-08 27.41 27.45 27.40 27.45 0.0M
2021-02-05 27.49 27.49 27.44 27.44 0.0M
2021-02-04 27.36 27.45 27.36 27.41 0.0M
2021-02-03 27.40 27.41 27.38 27.38 0.0M
2021-02-02 27.53 27.56 27.51 27.52 0.1M
2021-02-01 27.48 27.52 27.47 27.52 0.0M
2021-01-29 27.36 27.43 27.35 27.37 0.0M
2021-01-28 27.40 27.41 27.40 27.40 0.0M
2021-01-27 27.42 27.61 27.35 27.35 0.0M
2021-01-26 27.45 27.47 27.44 27.44 0.0M
2021-01-25 27.36 27.44 27.36 27.44 0.0M
2021-01-22 27.35 27.37 27.31 27.36 0.0M
2021-01-21 27.36 27.38 27.35 27.38 0.0M
2021-01-20 27.37 27.37 27.37 27.37 0.0M
2021-01-19 27.30 27.33 27.30 27.32 0.0M
2021-01-15 27.28 27.29 27.28 27.29 0.0M
2021-01-14 27.36 27.36 27.27 27.29 0.0M
2021-01-13 27.33 27.36 27.33 27.34 0.0M
2021-01-12 27.24 27.24 27.24 27.24 0.0M
2021-01-11 27.43 27.55 27.37 27.39 0.0M
2021-01-08 27.47 27.51 27.47 27.51 0.0M
2021-01-07 27.49 27.50 27.49 27.50 0.0M
2021-01-06 27.53 27.55 27.51 27.51 0.0M
2021-01-05 27.61 27.65 27.61 27.65 0.0M
2021-01-04 27.82 27.82 27.66 27.66 0.0M