Global X Emerging Markets Bond ETF (EMBD)
22.30
0.00 (0.00%)
USD |
NYSEARCA |
Jul 02, 12:30
EMBD Price: 22.30 for July 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 01, 2024 | 22.38 | 22.38 | 22.29 | 22.30 | 7274.00 |
Jun 28, 2024 | 22.57 | 22.58 | 22.38 | 22.41 | 5610.00 |
Jun 27, 2024 | 22.57 | 22.57 | 22.52 | 22.55 | 4941.00 |
Jun 26, 2024 | 22.60 | 22.60 | 22.44 | 22.48 | 41081.00 |
Jun 25, 2024 | 22.60 | 22.63 | 22.56 | 22.60 | 4231.00 |
Jun 24, 2024 | 22.60 | 22.79 | 22.58 | 22.60 | 22428.00 |
Jun 21, 2024 | 22.55 | 22.60 | 22.52 | 22.58 | 23888.00 |
Jun 20, 2024 | 22.56 | 22.57 | 22.50 | 22.55 | 10707.00 |
Jun 18, 2024 | 22.61 | 22.68 | 22.55 | 22.65 | 11467.00 |
Jun 17, 2024 | 22.47 | 22.55 | 22.41 | 22.50 | 14793.00 |
Jun 14, 2024 | 22.56 | 22.60 | 22.54 | 22.54 | 9214.00 |
Jun 13, 2024 | 22.63 | 22.63 | 22.55 | 22.58 | 8221.00 |
Jun 12, 2024 | 22.72 | 22.72 | 22.52 | 22.52 | 13253.00 |
Jun 11, 2024 | 22.50 | 22.50 | 22.32 | 22.49 | 21748.00 |
Jun 10, 2024 | 22.30 | 22.40 | 22.30 | 22.36 | 5284.00 |
Jun 07, 2024 | 22.39 | 22.45 | 22.37 | 22.45 | 6467.00 |
Jun 06, 2024 | 22.52 | 22.56 | 22.48 | 22.52 | 12500.00 |
Jun 05, 2024 | 22.52 | 22.60 | 22.49 | 22.52 | 18193.00 |
Jun 04, 2024 | 22.55 | 22.64 | 22.52 | 22.62 | 10769.00 |
Jun 03, 2024 | 22.42 | 22.59 | 22.38 | 22.59 | 5829.00 |
May 31, 2024 | 22.50 | 22.52 | 22.45 | 22.51 | 7409.00 |
May 30, 2024 | 22.37 | 22.44 | 22.32 | 22.36 | 14451.00 |
May 29, 2024 | 22.29 | 22.29 | 22.23 | 22.25 | 2280.00 |
May 28, 2024 | 22.47 | 22.48 | 22.32 | 22.32 | 4944.00 |
May 24, 2024 | 22.44 | 22.48 | 22.42 | 22.45 | 3248.00 |
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
23.86
Average
22.56
Median
Dec 26 2023