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
2023-12-29 22.55 22.55 22.35 22.40 0.0M
2023-12-28 22.53 22.61 22.38 22.43 0.0M
2023-12-27 22.70 22.85 22.63 22.65 0.1M
2023-12-26 22.47 22.74 22.47 22.56 0.0M
2023-12-22 22.59 22.73 22.53 22.54 0.0M
2023-12-21 22.54 22.71 22.53 22.53 0.1M
2023-12-20 22.49 22.70 22.49 22.58 0.0M
2023-12-19 22.42 22.58 22.42 22.46 0.0M
2023-12-18 22.50 22.51 22.40 22.42 0.0M
2023-12-15 22.51 22.56 22.46 22.52 0.0M
2023-12-14 22.38 22.53 22.36 22.42 0.0M
2023-12-13 22.06 22.26 21.97 22.26 0.0M
2023-12-12 21.94 22.02 21.80 22.02 0.0M
2023-12-11 21.95 21.95 21.82 21.93 0.0M
2023-12-08 21.85 22.04 21.81 21.99 0.0M
2023-12-07 21.93 22.11 21.93 21.94 0.0M
2023-12-06 21.99 22.08 21.97 22.04 0.0M
2023-12-05 21.82 21.97 21.76 21.77 0.0M
2023-12-04 21.78 21.93 21.75 21.91 0.0M
2023-12-01 21.58 21.98 21.54 21.90 0.0M
2023-11-30 21.90 21.90 21.58 21.70 0.0M
2023-11-29 21.70 21.88 21.68 21.87 0.0M
2023-11-28 21.40 21.70 21.39 21.66 0.0M
2023-11-27 21.43 21.60 21.40 21.52 0.0M
2023-11-24 21.34 21.54 21.34 21.37 0.0M
2023-11-22 21.50 21.70 21.41 21.59 0.3M
2023-11-21 21.39 21.47 21.30 21.47 0.0M
2023-11-20 21.29 21.43 21.20 21.31 0.0M
2023-11-17 21.22 21.39 20.92 21.24 0.1M
2023-11-16 21.03 21.33 21.03 21.23 0.0M
2023-11-15 21.21 21.21 21.12 21.12 0.0M
2023-11-14 20.96 21.23 20.96 21.13 0.0M
2023-11-13 20.91 20.93 20.77 20.80 0.0M
2023-11-10 20.94 20.94 20.78 20.84 0.1M
2023-11-09 21.02 21.11 20.88 20.93 0.1M
2023-11-08 21.04 21.13 21.02 21.07 0.0M
2023-11-07 20.92 21.07 20.92 20.98 0.0M
2023-11-06 21.08 21.13 20.92 20.92 0.0M
2023-11-03 21.18 21.27 21.00 21.11 0.0M
2023-11-02 21.14 21.14 20.96 21.05 0.0M
2023-11-01 20.85 20.85 20.77 20.84 0.0M
2023-10-31 20.63 20.71 20.63 20.67 0.0M
2023-10-30 20.55 20.72 20.55 20.56 0.0M
2023-10-27 20.63 20.68 20.57 20.60 0.0M
2023-10-26 20.59 20.63 20.49 20.60 0.0M
2023-10-25 20.60 20.61 20.51 20.54 0.0M
2023-10-24 20.60 20.65 20.56 20.64 0.0M
2023-10-23 20.36 20.57 20.28 20.51 0.0M
2023-10-20 20.40 20.48 20.39 20.42 0.0M
2023-10-19 20.29 20.46 20.29 20.29 0.0M
2023-10-18 20.51 20.99 20.38 20.49 0.0M
2023-10-17 20.56 20.60 20.52 20.53 0.0M
2023-10-16 20.51 20.71 20.51 20.60 0.0M
2023-10-13 20.76 20.76 20.55 20.71 0.0M
2023-10-12 20.78 20.81 20.54 20.66 0.1M
2023-10-11 20.78 20.79 20.70 20.75 0.2M
2023-10-10 20.63 20.79 20.55 20.67 0.0M
2023-10-09 20.40 20.57 20.40 20.57 0.0M
2023-10-06 20.34 20.61 20.32 20.56 0.0M
2023-10-05 20.56 20.58 20.48 20.55 0.0M
2023-10-04 20.53 20.64 20.42 20.51 0.0M
2023-10-03 20.68 20.68 20.44 20.51 0.0M
2023-10-02 20.83 20.87 20.65 20.70 0.0M
2023-09-29 21.06 21.15 20.78 20.78 0.1M
2023-09-28 20.86 20.96 20.73 20.95 0.0M
2023-09-27 21.15 21.15 20.92 20.99 0.0M
2023-09-26 21.08 21.11 20.99 20.99 0.0M
2023-09-25 21.16 21.20 21.08 21.14 0.0M
2023-09-22 21.16 21.28 21.15 21.22 0.0M
2023-09-21 21.20 21.28 21.10 21.18 0.0M
2023-09-20 21.49 21.51 21.36 21.41 0.0M
2023-09-19 21.32 21.45 21.32 21.38 0.0M
2023-09-18 21.35 21.50 21.33 21.35 0.0M
2023-09-15 21.50 21.50 21.36 21.37 0.0M
2023-09-14 21.55 21.55 21.36 21.36 0.1M
2023-09-13 21.43 21.52 21.36 21.46 0.0M
2023-09-12 21.44 21.45 21.36 21.37 0.0M
2023-09-11 21.37 21.44 21.34 21.42 0.0M
2023-09-08 21.47 21.59 21.43 21.46 0.0M
2023-09-07 21.35 21.51 21.30 21.45 0.0M
2023-09-06 21.34 21.39 21.26 21.32 0.0M
2023-09-05 21.51 21.54 21.36 21.38 0.1M
2023-09-01 21.60 21.73 21.53 21.61 0.0M
2023-08-31 21.64 21.70 21.54 21.60 0.0M
2023-08-30 21.64 21.79 21.62 21.73 0.0M
2023-08-29 21.50 21.80 21.50 21.66 0.0M
2023-08-28 21.56 21.62 21.48 21.48 0.0M
2023-08-25 21.40 21.58 21.37 21.52 0.0M
2023-08-24 21.60 21.74 21.48 21.48 0.1M
2023-08-23 21.50 21.60 21.44 21.60 0.1M
2023-08-22 21.34 21.34 21.28 21.28 0.0M
2023-08-21 21.28 21.32 21.20 21.27 0.0M
2023-08-18 21.42 21.45 21.38 21.38 0.0M
2023-08-17 21.32 21.45 21.31 21.38 0.0M
2023-08-16 21.40 21.45 21.36 21.36 0.0M
2023-08-15 21.42 21.47 21.33 21.38 0.0M
2023-08-14 21.60 21.69 21.54 21.54 0.0M
2023-08-11 21.77 21.79 21.65 21.69 0.0M
2023-08-10 21.96 21.96 21.76 21.76 0.7M
2023-08-09 21.77 21.82 21.75 21.81 0.0M
2023-08-08 21.69 21.79 21.65 21.73 0.0M
2023-08-07 21.79 21.87 21.69 21.69 0.0M
2023-08-04 21.75 21.77 21.74 21.77 0.0M
2023-08-03 21.60 21.65 21.51 21.59 0.0M
2023-08-02 21.86 21.86 21.73 21.81 0.0M
2023-08-01 21.99 22.01 21.88 22.00 0.0M
2023-07-31 22.21 22.22 22.11 22.11 0.0M
2023-07-28 21.95 22.09 21.95 22.07 0.0M
2023-07-27 22.07 22.07 21.88 21.88 0.0M
2023-07-26 22.02 22.02 21.96 22.02 0.0M
2023-07-25 21.97 22.05 21.94 22.03 0.0M
2023-07-24 22.01 22.12 22.00 22.03 0.0M
2023-07-21 21.94 22.00 21.92 22.00 0.1M
2023-07-20 21.87 21.93 21.85 21.88 0.0M
2023-07-19 22.16 22.16 22.07 22.11 0.0M
2023-07-18 22.02 22.14 21.99 22.04 0.0M
2023-07-17 21.95 21.99 21.92 21.96 0.0M
2023-07-14 22.10 22.13 21.95 22.00 0.0M
2023-07-13 22.03 22.15 22.01 22.11 0.0M
2023-07-12 21.86 21.86 21.83 21.84 0.0M
2023-07-11 21.60 21.64 20.96 21.63 0.1M
2023-07-10 21.44 21.51 21.42 21.51 0.0M
2023-07-07 21.39 21.44 21.35 21.44 0.0M
2023-07-06 21.47 21.47 21.39 21.45 0.0M
2023-07-05 21.86 21.86 21.80 21.80 0.0M
2023-07-03 21.82 21.88 21.82 21.86 0.0M
2023-06-30 21.78 21.87 21.78 21.87 0.0M
2023-06-29 21.73 21.76 21.72 21.74 0.0M
2023-06-28 21.86 21.86 21.78 21.81 0.0M
2023-06-27 21.90 21.90 21.90 21.90 0.0M
2023-06-26 21.91 21.91 21.82 21.87 0.0M
2023-06-23 21.81 21.81 21.72 21.79 0.0M
2023-06-22 21.76 21.78 21.76 21.78 0.0M
2023-06-21 21.78 21.90 21.72 21.88 0.0M
2023-06-20 21.71 21.78 21.71 21.78 0.0M
2023-06-16 21.81 21.82 21.71 21.77 0.0M
2023-06-15 21.82 21.83 21.71 21.77 0.0M
2023-06-14 21.73 21.74 21.62 21.68 0.0M
2023-06-13 21.84 21.84 21.69 21.69 0.0M
2023-06-12 21.58 21.66 21.58 21.66 0.0M
2023-06-09 21.59 21.70 21.59 21.66 0.0M
2023-06-08 21.59 21.63 21.50 21.58 0.0M
2023-06-07 21.56 21.56 21.51 21.51 0.0M
2023-06-06 21.57 21.62 21.57 21.60 0.0M
2023-06-05 21.55 21.57 21.50 21.56 0.0M
2023-06-02 21.63 21.65 21.57 21.62 0.0M
2023-06-01 21.52 21.66 21.41 21.63 0.0M
2023-05-31 21.53 21.61 21.47 21.54 0.0M
2023-05-30 21.46 21.55 21.46 21.53 0.0M
2023-05-26 21.34 21.47 21.29 21.29 0.0M
2023-05-25 21.39 21.40 21.35 21.35 0.0M
2023-05-24 21.48 21.48 21.39 21.44 0.0M
2023-05-23 21.39 21.48 21.39 21.45 0.0M
2023-05-22 21.43 21.54 21.40 21.41 0.0M
2023-05-19 21.44 21.48 21.43 21.43 0.0M
2023-05-18 21.44 21.55 21.41 21.49 0.0M
2023-05-17 21.47 21.54 21.43 21.46 0.0M
2023-05-16 21.53 21.53 21.51 21.52 0.0M
2023-05-15 21.51 21.59 21.51 21.55 0.1M
2023-05-12 21.69 21.75 21.59 21.59 0.0M
2023-05-11 21.78 21.87 21.71 21.71 0.0M
2023-05-10 21.85 21.85 21.69 21.70 0.0M
2023-05-09 21.61 21.69 21.61 21.61 0.0M
2023-05-08 21.61 21.68 21.55 21.62 0.6M
2023-05-05 21.68 21.73 21.63 21.67 0.0M
2023-05-04 21.76 21.82 21.66 21.66 0.0M
2023-05-03 21.76 21.89 21.76 21.81 0.0M
2023-05-02 21.66 21.89 21.50 21.73 0.0M
2023-05-01 21.68 21.81 21.50 21.62 0.0M
2023-04-28 21.89 21.91 21.79 21.85 0.0M
2023-04-27 21.77 21.77 21.66 21.71 0.0M
2023-04-26 21.82 21.84 21.70 21.70 0.0M
2023-04-25 21.75 21.81 21.70 21.77 0.0M
2023-04-24 21.56 21.62 21.55 21.60 0.0M
2023-04-21 21.61 21.61 21.57 21.59 0.0M
2023-04-20 21.69 21.69 21.58 21.58 0.0M
2023-04-19 21.60 21.67 21.55 21.56 0.0M
2023-04-18 21.75 21.77 21.66 21.71 0.0M
2023-04-17 21.79 21.80 21.64 21.67 0.0M
2023-04-14 21.77 21.80 21.71 21.79 0.0M
2023-04-13 21.88 21.93 21.80 21.85 0.0M
2023-04-12 21.84 21.89 21.78 21.83 0.0M
2023-04-11 21.79 22.10 21.71 21.74 0.0M
2023-04-10 21.74 21.79 21.74 21.77 0.0M
2023-04-06 21.86 21.88 21.75 21.78 0.0M
2023-04-05 21.84 21.98 21.82 21.91 0.0M
2023-04-04 21.99 21.99 21.95 21.95 0.0M
2023-04-03 21.76 21.97 21.76 21.89 0.0M
2023-03-31 21.74 21.85 21.74 21.82 0.0M
2023-03-30 21.65 21.75 21.65 21.72 0.0M
2023-03-29 21.50 21.57 21.49 21.56 0.0M
2023-03-28 21.49 21.54 21.40 21.45 0.0M
2023-03-27 21.50 21.53 21.44 21.53 0.0M
2023-03-24 21.66 21.76 21.63 21.66 0.0M
2023-03-23 22.36 22.36 21.61 21.69 0.0M
2023-03-22 21.46 21.79 21.43 21.61 0.1M
2023-03-21 21.42 21.51 21.42 21.45 0.1M
2023-03-20 21.36 21.38 21.28 21.38 0.0M
2023-03-17 21.37 21.37 21.27 21.32 0.0M
2023-03-16 21.42 21.46 21.32 21.32 0.0M
2023-03-15 21.32 21.51 21.28 21.50 0.0M
2023-03-14 21.44 21.71 21.41 21.41 0.0M
2023-03-13 21.55 21.58 21.42 21.42 0.0M
2023-03-10 21.50 21.54 21.47 21.53 0.0M
2023-03-09 21.38 21.40 21.34 21.35 0.0M
2023-03-08 21.42 21.98 21.32 21.38 0.1M
2023-03-07 21.49 21.62 21.36 21.36 0.2M
2023-03-06 21.63 21.77 21.47 21.48 0.1M
2023-03-03 21.46 21.62 21.42 21.56 0.2M
2023-03-02 21.30 21.34 21.23 21.34 0.0M
2023-03-01 21.48 21.52 21.42 21.42 0.0M
2023-02-28 21.56 21.62 21.47 21.49 0.0M
2023-02-27 21.61 21.64 21.47 21.63 0.1M
2023-02-24 21.58 21.59 21.45 21.59 0.0M
2023-02-23 21.57 21.66 21.53 21.66 0.0M
2023-02-22 21.44 21.44 21.34 21.34 0.0M
2023-02-21 21.43 21.45 21.27 21.27 0.0M
2023-02-17 21.54 21.65 21.54 21.61 0.0M
2023-02-16 21.51 21.75 21.51 21.63 0.0M
2023-02-15 21.81 21.82 21.72 21.72 0.0M
2023-02-14 21.84 21.84 21.77 21.83 0.0M
2023-02-13 21.78 21.80 21.75 21.75 0.0M
2023-02-10 21.83 21.83 21.73 21.73 0.0M
2023-02-09 22.23 22.23 21.87 21.95 0.1M
2023-02-08 22.06 22.15 21.94 22.07 0.0M
2023-02-07 22.00 22.04 21.93 21.95 0.0M
2023-02-06 22.11 22.14 21.88 21.99 0.0M
2023-02-03 22.35 22.45 22.32 22.38 0.0M
2023-02-02 22.70 22.78 22.65 22.67 0.1M
2023-02-01 22.29 22.64 22.26 22.64 0.0M
2023-01-31 22.15 22.43 22.13 22.30 0.0M
2023-01-30 22.22 22.22 22.00 22.14 0.0M
2023-01-27 22.30 22.38 22.27 22.28 0.0M
2023-01-26 22.32 22.42 22.31 22.41 0.0M
2023-01-25 22.46 22.48 22.31 22.48 0.0M
2023-01-24 22.29 22.43 22.23 22.43 0.0M
2023-01-23 22.18 22.29 22.17 22.26 0.0M
2023-01-20 22.17 22.29 22.14 22.26 0.0M
2023-01-19 22.34 22.34 22.21 22.29 0.0M
2023-01-18 22.45 22.45 22.37 22.40 0.0M
2023-01-17 22.09 22.15 22.01 22.15 0.1M
2023-01-13 22.04 22.17 22.04 22.04 0.0M
2023-01-12 22.00 22.16 21.90 22.14 0.0M
2023-01-11 22.03 22.04 21.88 21.94 0.0M
2023-01-10 21.75 21.81 21.70 21.80 0.0M
2023-01-09 21.91 21.93 21.77 21.79 0.1M
2023-01-06 21.59 21.93 21.59 21.88 0.0M
2023-01-05 21.61 21.61 21.48 21.56 0.0M
2023-01-04 21.64 21.73 21.61 21.67 0.0M
2023-01-03 21.60 21.60 21.32 21.33 0.1M