Global X Emerging Markets Bond ETF (EMBD)
23.14
+0.07
(+0.30%)
USD |
NYSEARCA |
Nov 21, 16:00
EMBD Price: 23.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 23.08 | 23.14 | 22.91 | 23.14 | 11109.00 |
| Nov 20, 2024 | 22.90 | 23.07 | 22.86 | 23.07 | 7557.00 |
| Nov 19, 2024 | 23.02 | 23.24 | 22.83 | 22.85 | 51428.00 |
| Nov 18, 2024 | 22.89 | 22.95 | 22.66 | 22.95 | 15723.00 |
| Nov 15, 2024 | 22.82 | 22.94 | 22.82 | 22.90 | 4367.00 |
| Nov 14, 2024 | 22.89 | 23.11 | 22.89 | 23.02 | 21160.00 |
| Nov 13, 2024 | 23.12 | 23.18 | 22.86 | 23.04 | 35624.00 |
| Nov 12, 2024 | 23.14 | 23.24 | 22.98 | 23.03 | 16225.00 |
| Nov 11, 2024 | 23.02 | 23.26 | 22.88 | 23.18 | 87344.00 |
| Nov 08, 2024 | 23.17 | 23.28 | 22.89 | 23.13 | 29001.00 |
| Nov 07, 2024 | 23.13 | 23.20 | 22.95 | 23.20 | 12529.00 |
| Nov 06, 2024 | 22.82 | 23.05 | 22.79 | 23.03 | 7205.00 |
| Nov 05, 2024 | 22.89 | 22.90 | 22.70 | 22.90 | 15502.00 |
| Nov 04, 2024 | 22.97 | 23.10 | 22.93 | 22.93 | 12783.00 |
| Nov 01, 2024 | 22.92 | 23.04 | 22.87 | 22.87 | 25427.00 |
| Oct 31, 2024 | 22.96 | 23.12 | 22.95 | 23.02 | 6429.00 |
| Oct 30, 2024 | 23.18 | 23.18 | 23.07 | 23.15 | 4679.00 |
| Oct 29, 2024 | 23.03 | 23.14 | 22.97 | 22.98 | 12180.00 |
| Oct 28, 2024 | 23.08 | 23.12 | 22.95 | 23.06 | 16562.00 |
| Oct 25, 2024 | 22.98 | 23.15 | 22.98 | 23.01 | 17065.00 |
| Oct 24, 2024 | 23.02 | 23.11 | 22.96 | 22.97 | 19193.00 |
| Oct 23, 2024 | 23.03 | 23.06 | 22.83 | 22.90 | 29480.00 |
| Oct 22, 2024 | 23.18 | 23.27 | 23.03 | 23.18 | 70835.00 |
| Oct 21, 2024 | 23.22 | 23.31 | 23.08 | 23.08 | 13459.00 |
| Oct 18, 2024 | 23.32 | 23.43 | 23.23 | 23.32 | 46021.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.46
Minimum
Oct 20 2022
28.07
Maximum
Dec 29 2020
23.79
Average
22.75
Median
May 26 2022