Global X - Emerging Marke... (EMBD)
AMEX: EMBD
· Real-Time Price · USD
23.62
0.02 (0.08%)
At close: Aug 29, 2025, 3:59 PM
23.63
0.04%
After-hours: Aug 29, 2025, 05:05 PM EDT
EMBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.61 | 23.64 | 23.55 | 23.63 | 23.63 | 0.13% | 18,807 |
| Aug 28, 2025 | 23.49 | 23.63 | 23.49 | 23.60 | 23.60 | 0.64% | 26,817 |
| Aug 27, 2025 | 23.52 | 23.54 | 23.45 | 23.45 | 23.45 | -0.34% | 24,520 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.47 | 23.53 | 23.53 | -0.25% | 4,812 |
| Aug 25, 2025 | 23.62 | 23.62 | 23.53 | 23.59 | 23.59 | -0.21% | 21,600 |
| Aug 22, 2025 | 23.44 | 23.64 | 23.43 | 23.64 | 23.64 | 0.55% | 29,417 |
| Aug 21, 2025 | 23.60 | 23.60 | 23.44 | 23.51 | 23.51 | -0.38% | 18,100 |
| Aug 20, 2025 | 23.57 | 23.60 | 23.50 | 23.60 | 23.60 | -0.17% | 14,148 |
| Aug 19, 2025 | 23.61 | 23.64 | 23.56 | 23.64 | 23.64 | 0.25% | 159,300 |
| Aug 18, 2025 | 23.57 | 23.60 | 23.48 | 23.58 | 23.58 | 0.04% | 7,445 |
| Aug 15, 2025 | 23.59 | 23.60 | 23.48 | 23.57 | 23.57 | -0.04% | 13,419 |
| Aug 14, 2025 | 23.62 | 23.62 | 23.49 | 23.58 | 23.58 | -0.25% | 11,928 |
| Aug 13, 2025 | 23.62 | 23.64 | 23.53 | 23.64 | 23.64 | 0.34% | 10,242 |
| Aug 12, 2025 | 23.31 | 23.56 | 23.31 | 23.56 | 23.56 | 0.64% | 70,100 |
| Aug 11, 2025 | 23.46 | 23.51 | 23.41 | 23.41 | 23.41 | 0.09% | 17,900 |
| Aug 8, 2025 | 23.51 | 23.51 | 23.36 | 23.39 | 23.39 | -0.30% | 14,811 |
| Aug 7, 2025 | 23.42 | 23.47 | 23.38 | 23.46 | 23.46 | 0.60% | 9,919 |
| Aug 6, 2025 | 23.33 | 23.44 | 23.31 | 23.32 | 23.32 | -0.04% | 113,100 |
| Aug 5, 2025 | 23.57 | 23.57 | 23.32 | 23.33 | 23.33 | -0.26% | 44,000 |
| Aug 4, 2025 | 23.33 | 23.39 | 23.30 | 23.39 | 23.39 | 0.26% | 24,500 |