Skip to main content

GX Emerging Markets Bond ETF (NY: EMBD )

22.65 +0.15 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 22.09 22.10 21.90 21.92 7,452 -0.12(-0.56%)
Apr 29, 2024 22.15 22.15 22.00 22.04 13,047 -0.06(-0.26%)
Apr 26, 2024 21.96 22.17 21.83 22.10 77,036 +0.17(+0.77%)
Apr 25, 2024 21.79 21.93 21.78 21.93 21,282 +0.01(+0.05%)
Apr 24, 2024 22.03 22.03 21.92 21.92 12,841 -0.25(-1.12%)
Apr 23, 2024 22.17 22.20 22.06 22.17 11,986 +0.08(+0.36%)
Apr 22, 2024 22.01 22.10 21.93 22.09 13,574 +0.12(+0.54%)
Apr 19, 2024 22.01 22.01 21.90 21.97 6,512 +0.03(+0.14%)
Apr 18, 2024 21.99 22.02 21.91 21.94 6,291 -0.02(-0.09%)
Apr 17, 2024 21.91 21.98 21.90 21.96 11,075 +0.20(+0.91%)
Apr 16, 2024 21.74 21.79 21.64 21.76 130,414 -0.10(-0.44%)
Apr 15, 2024 22.00 22.00 21.76 21.86 7,414 -0.23(-1.05%)
Apr 12, 2024 22.13 22.14 22.01 22.09 253,658 +0.00(+0.00%)
Apr 11, 2024 24.30 24.30 22.09 22.09 7,356 -0.11(-0.49%)
Apr 10, 2024 22.37 22.37 22.19 22.20 6,439 -0.33(-1.45%)
Apr 09, 2024 22.42 22.54 22.41 22.53 20,086 +0.16(+0.71%)
Apr 08, 2024 22.28 22.37 22.28 22.37 19,838 +0.01(+0.06%)
Apr 05, 2024 22.29 22.37 22.28 22.36 2,990 +0.07(+0.30%)
Apr 04, 2024 22.38 22.41 22.29 22.29 9,952 -0.03(-0.13%)
Apr 03, 2024 22.19 22.34 22.15 22.32 3,862 +0.06(+0.28%)
Apr 02, 2024 22.13 22.26 22.13 22.25 5,226 +0.04(+0.19%)
Apr 01, 2024 22.28 22.28 22.14 22.21 8,405 -0.10(-0.45%)
Mar 28, 2024 22.41 22.41 22.29 22.31 13,145 -0.09(-0.38%)
Mar 27, 2024 22.35 22.42 22.35 22.40 9,756 +0.06(+0.26%)
Mar 26, 2024 22.24 22.37 22.24 22.34 28,407 +0.00(+0.00%)
Mar 25, 2024 22.36 22.38 22.29 22.34 6,698 -0.02(-0.09%)
Mar 22, 2024 22.38 22.42 22.31 22.36 17,870 +0.04(+0.19%)
Mar 21, 2024 22.31 22.34 22.24 22.32 9,550 +0.07(+0.30%)
Mar 20, 2024 22.25 22.25 22.10 22.25 11,619 +0.13(+0.58%)
Mar 19, 2024 22.06 22.15 22.02 22.12 23,550 +0.11(+0.49%)
Mar 18, 2024 22.04 22.07 21.96 22.02 13,743 +0.01(+0.04%)
Mar 15, 2024 22.03 22.07 22.01 22.01 9,394 -0.06(-0.27%)
Mar 14, 2024 22.14 22.20 22.07 22.07 3,769 -0.10(-0.44%)
Mar 13, 2024 22.21 22.25 22.15 22.16 21,174 +0.02(+0.09%)
Mar 12, 2024 22.20 22.21 22.10 22.14 12,160 -0.05(-0.20%)
Mar 11, 2024 22.19 22.27 22.18 22.19 22,248 -0.00(-0.02%)
Mar 08, 2024 22.22 22.35 22.19 22.19 11,125 -0.00(-0.02%)
Mar 07, 2024 22.23 22.29 22.15 22.20 9,841 +0.04(+0.18%)
Mar 06, 2024 22.14 22.21 22.10 22.16 13,207 +0.05(+0.22%)
Mar 05, 2024 22.06 22.19 22.03 22.11 12,927 +0.10(+0.44%)
Mar 04, 2024 21.99 22.04 21.93 22.01 10,046 +0.03(+0.13%)
Mar 01, 2024 21.86 22.01 21.86 21.98 13,145 +0.15(+0.68%)
Feb 29, 2024 21.85 22.03 21.82 21.83 8,327 +0.05(+0.24%)
Feb 28, 2024 21.80 21.82 21.73 21.78 5,850 +0.06(+0.26%)
Feb 27, 2024 21.82 21.82 21.73 21.73 10,664 -0.02(-0.09%)
Feb 26, 2024 21.97 22.03 21.75 21.75 21,027 -0.15(-0.67%)
Feb 23, 2024 21.79 21.96 21.79 21.89 6,538 +0.10(+0.45%)
Feb 22, 2024 21.64 21.82 21.60 21.80 21,720 +0.07(+0.32%)
Feb 21, 2024 21.63 21.75 21.57 21.73 12,804 +0.10(+0.45%)
Feb 20, 2024 21.58 21.64 21.54 21.63 5,659 +0.01(+0.06%)
Feb 16, 2024 21.64 21.76 21.55 21.61 11,813 -0.07(-0.34%)
Feb 15, 2024 21.70 21.75 21.62 21.69 70,062 +0.10(+0.46%)
Feb 14, 2024 21.51 21.59 21.46 21.59 6,320 +0.14(+0.64%)
Feb 13, 2024 21.66 21.66 21.45 21.45 9,043 -0.22(-1.00%)
Feb 12, 2024 21.63 21.87 21.63 21.67 6,188 -0.04(-0.18%)
Feb 09, 2024 21.77 21.77 21.56 21.71 20,136 +0.02(+0.09%)
Feb 08, 2024 21.63 21.72 21.63 21.69 8,202 -0.04(-0.18%)
Feb 07, 2024 21.69 21.74 21.65 21.73 23,071 +0.02(+0.09%)
Feb 06, 2024 21.62 21.71 21.59 21.71 11,695 +0.18(+0.82%)
Feb 05, 2024 21.62 21.63 21.44 21.53 11,540 -0.14(-0.66%)
Feb 02, 2024 21.64 21.67 21.61 21.67 4,949 -0.12(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.