Global X Emerging Markets Bond ETF (EMBD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1468 | -0.637429439861 | 23.03 | 23.31 | 22.6 | 43184 | 22.88603548 | SP |
| 4 | -0.3268 | -1.40801378716 | 23.21 | 23.49 | 22.6 | 33392 | 23.11730828 | SP |
| 12 | -0.8068 | -3.4056563951 | 23.69 | 23.8 | 22.6 | 39868 | 23.27368767 | SP |
| 26 | 0.2832 | 1.25309734513 | 22.6 | 23.8 | 22.28 | 37451 | 23.1152768 | SP |
| 52 | 0.4132 | 1.83889630619 | 22.47 | 24.51 | 21.67 | 27913 | 22.8481685 | SP |
| 156 | -3.1968 | -12.2576687117 | 26.08 | 27.7 | 19.44 | 25768 | 22.1727 | SP |
| 260 | -2.8868 | -11.2021730695 | 25.77 | 28.51 | 19.44 | 22546 | 23.28016769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 22.8832 | 0.08 | 0.33 | 22.695 | 22.92 | 22.695 | 4986 |
| 1734996600 | 22.8075 | -0.07 | -0.32 | 22.88 | 22.89 | 22.7049 | 32224 |
| 1734737400 | 22.88 | 0.15 | 0.65 | 22.81 | 22.9 | 22.6772 | 37776 |
| 1734651000 | 22.7318 | -0.21 | -0.91 | 22.82 | 22.82 | 22.6 | 39634 |
| 1734564600 | 22.94 | -0.09 | -0.39 | 23.31 | 23.31 | 22.735 | 71328 |
| 1734478200 | 23.0297 | 0 | 0.02 | 23.03 | 23.1297 | 22.98 | 34960 |
| 1734391800 | 23.025 | -0.03 | -0.11 | 23.07 | 23.1 | 22.9501 | 31909 |
| 1734132600 | 23.05 | -0.09 | -0.39 | 23.14 | 23.16 | 23.01 | 27293 |
| 1734046200 | 23.14 | -0.06 | -0.24 | 23.17 | 23.2 | 23.08 | 7688 |
| 1733959800 | 23.195 | -0.08 | -0.32 | 23.34 | 23.3837 | 23.1151 | 32426 |
| 1733873400 | 23.27 | -0.03 | -0.13 | 23.24 | 23.49 | 23.12 | 35074 |
| 1733787000 | 23.3 | -0.04 | -0.15 | 23.33 | 23.4 | 23.27 | 19432 |
| 1733527800 | 23.335 | 0.07 | 0.28 | 23.3 | 23.4 | 23.2701 | 11465 |
| 1733441400 | 23.27 | 0.09 | 0.39 | 23.23 | 23.36 | 23.09 | 24673 |
| 1733355000 | 23.18 | -0.13 | -0.56 | 23.15 | 23.3199 | 23.15 | 16270 |
| 1733268600 | 23.31 | 0.12 | 0.52 | 23.18 | 23.46 | 23.18 | 177520 |
| 1733182200 | 23.19 | -0.01 | -0.03 | 23.07 | 23.25 | 23.0501 | 7253 |
| 1732917840 | 23.1965 | 0.07 | 0.29 | 23.24 | 23.24 | 23.19 | 2934 |
| 1732750200 | 23.13 | -0.04 | -0.15 | 23.09 | 23.22 | 23.06 | 8629 |
| 1732663800 | 23.165 | -0.09 | -0.37 | 23.21 | 23.2338 | 23.09 | 15961 |
| 1732577400 | 23.25 | 0.22 | 0.96 | 23.18 | 23.25 | 23.08 | 190952 |
| 1732318200 | 23.03 | -0.11 | -0.48 | 23.04 | 23.1399 | 23.01 | 16550 |
| 1732231800 | 23.14 | 0.07 | 0.30 | 23.09 | 23.14 | 22.911 | 11109 |
| 1732145400 | 23.07 | 0.22 | 0.96 | 23.04 | 23.07 | 22.8602 | 7557 |
| 1732059000 | 22.85 | -0.1 | -0.44 | 22.9 | 23.24 | 22.8318 | 51428 |
| 1731972600 | 22.95 | 0.05 | 0.22 | 22.91 | 22.95 | 22.66 | 15723 |
| 1731713400 | 22.9 | -0.12 | -0.52 | 22.97 | 22.97 | 22.8217 | 4367 |
| 1731627000 | 23.02 | -0.02 | -0.09 | 23.11 | 23.11 | 22.8901 | 21161 |
| 1731540600 | 23.04 | 0.01 | 0.06 | 23.18 | 23.18 | 22.86 | 35624 |
| 1731454200 | 23.0273 | -0.16 | -0.67 | 23.14 | 23.24 | 22.98 | 16225 |
| 1731367800 | 23.1835 | 0.06 | 0.25 | 23.12 | 23.26 | 22.88 | 87364 |
| 1731108600 | 23.1265 | -0.07 | -0.32 | 23.14 | 23.28 | 22.89 | 29001 |
| 1731022200 | 23.2 | 0.17 | 0.74 | 23.13 | 23.2 | 22.95 | 12529 |
| 1730935800 | 23.03 | 0.13 | 0.55 | 22.72 | 23.0499 | 22.72 | 7202 |
| 1730849400 | 22.9037 | -0.03 | -0.11 | 22.8 | 22.9037 | 22.7004 | 15502 |
| 1730763000 | 22.93 | 0.06 | 0.26 | 22.97 | 23.1 | 22.93 | 12783 |
| 1730500200 | 22.87 | -0.15 | -0.65 | 22.92 | 23.04 | 22.87 | 25427 |
| 1730413800 | 23.02 | -0.13 | -0.56 | 23.06 | 23.1175 | 22.9505 | 6429 |
| 1730327400 | 23.15 | 0.17 | 0.74 | 23.18 | 23.18 | 23.0746 | 4679 |
| 1730241000 | 22.98 | -0.08 | -0.33 | 23.03 | 23.14 | 22.97 | 12180 |
| 1730154600 | 23.0556 | 0.05 | 0.20 | 23.04 | 23.12 | 22.95 | 16562 |
| 1729895400 | 23.01 | 0.04 | 0.17 | 22.98 | 23.15 | 22.98 | 17065 |
| 1729809000 | 22.97 | 0.07 | 0.31 | 23.02 | 23.11 | 22.96 | 19193 |
| 1729722600 | 22.9 | -0.28 | -1.21 | 23.14 | 23.14 | 22.83 | 29480 |
| 1729636200 | 23.18 | 0.1 | 0.43 | 23.18 | 23.27 | 23.03 | 70835 |
| 1729549800 | 23.08 | -0.24 | -1.01 | 23.29 | 23.37 | 23.08 | 13459 |
| 1729290600 | 23.3152 | 0.01 | 0.05 | 23.32 | 23.43 | 23.23 | 46021 |
| 1729204200 | 23.3042 | -0.05 | -0.20 | 23.32 | 23.37 | 23.23 | 58105 |
| 1729117800 | 23.35 | 0 | 0.00 | 23.49 | 23.5391 | 23.2873 | 17168 |
| 1729031400 | 23.35 | 0.17 | 0.73 | 23.21 | 23.35 | 23.21 | 5851 |
| 1728945000 | 23.18 | -0.11 | -0.47 | 23.3 | 23.3 | 23.16 | 7077 |
| 1728685800 | 23.29 | 0.03 | 0.13 | 23.21 | 23.31 | 23.119 | 26682 |
| 1728599400 | 23.26 | -0.01 | -0.04 | 23.25 | 23.26 | 23.12 | 11794 |
| 1728513000 | 23.27 | -0.02 | -0.09 | 23.27 | 23.28 | 23.15 | 14326 |
| 1728426600 | 23.29 | 0.11 | 0.47 | 23.2 | 23.3 | 23.15 | 32110 |
| 1728340200 | 23.18 | -0.17 | -0.73 | 23.32 | 23.33 | 23.18 | 13563 |
| 1728081000 | 23.35 | -0.03 | -0.13 | 23.45 | 23.54 | 23.27 | 29943 |
| 1727994600 | 23.38 | -0.23 | -0.98 | 23.54 | 23.64 | 23.31 | 49707 |
| 1727908200 | 23.6115 | 0.07 | 0.29 | 23.8 | 23.8 | 23.38 | 641872 |
| 1727821800 | 23.543 | 0.05 | 0.23 | 23.69 | 23.69 | 23.543 | 13183 |
| 1727735400 | 23.49 | -0.01 | -0.02 | 23.54 | 23.54 | 23.49 | 14430 |
| 1727476200 | 23.495 | -0.19 | -0.78 | 23.58 | 23.58 | 23.43 | 2412 |
| 1727389800 | 23.68 | 0.24 | 1.02 | 23.48 | 23.68 | 23.41 | 14043 |
| 1727303400 | 23.44 | -0.1 | -0.42 | 23.55 | 23.66 | 23.44 | 42815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
