Skip to main content

GX Emerging Markets Bond ETF (NY: EMBD )

23.25 +0.22 (+0.96%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 23.11 23.14 23.01 23.03 16,550 -0.11(-0.48%)
Nov 21, 2024 23.09 23.14 22.91 23.14 11,109 +0.07(+0.30%)
Nov 20, 2024 23.04 23.07 22.86 23.07 7,557 +0.22(+0.96%)
Nov 19, 2024 22.90 23.24 22.83 22.85 51,428 -0.10(-0.44%)
Nov 18, 2024 22.91 22.95 22.66 22.95 15,723 +0.05(+0.22%)
Nov 15, 2024 22.82 22.94 22.82 22.90 4,367 -0.12(-0.52%)
Nov 14, 2024 23.11 23.11 22.89 23.02 21,161 -0.02(-0.09%)
Nov 13, 2024 23.18 23.18 22.86 23.04 35,624 +0.01(+0.06%)
Nov 12, 2024 23.14 23.24 22.98 23.03 16,225 -0.16(-0.67%)
Nov 11, 2024 23.02 23.26 22.88 23.18 87,364 +0.06(+0.25%)
Nov 08, 2024 23.17 23.28 22.89 23.13 29,001 -0.07(-0.32%)
Nov 07, 2024 23.13 23.20 22.95 23.20 12,529 +0.17(+0.74%)
Nov 06, 2024 22.82 23.05 22.79 23.03 7,205 +0.13(+0.55%)
Nov 05, 2024 22.89 22.90 22.70 22.90 15,502 -0.03(-0.11%)
Nov 04, 2024 22.97 23.10 22.93 22.93 12,783 +0.06(+0.26%)
Nov 01, 2024 22.92 23.04 22.87 22.87 25,427 -0.15(-0.65%)
Oct 31, 2024 22.96 23.12 22.95 23.02 6,429 -0.13(-0.56%)
Oct 30, 2024 23.18 23.18 23.07 23.15 4,679 +0.17(+0.74%)
Oct 29, 2024 23.03 23.14 22.97 22.98 12,180 -0.08(-0.33%)
Oct 28, 2024 23.08 23.12 22.95 23.06 16,562 +0.05(+0.20%)
Oct 25, 2024 22.98 23.15 22.98 23.01 17,065 +0.04(+0.17%)
Oct 24, 2024 23.02 23.11 22.96 22.97 19,193 +0.07(+0.31%)
Oct 23, 2024 23.03 23.06 22.83 22.90 29,480 -0.28(-1.21%)
Oct 22, 2024 23.18 23.27 23.03 23.18 70,835 +0.10(+0.43%)
Oct 21, 2024 23.22 23.31 23.08 23.08 13,459 -0.24(-1.01%)
Oct 18, 2024 23.32 23.43 23.23 23.32 46,021 +0.01(+0.05%)
Oct 17, 2024 23.32 23.37 23.23 23.30 58,105 -0.05(-0.20%)
Oct 16, 2024 23.37 23.54 23.29 23.35 17,168 +0.00(+0.00%)
Oct 15, 2024 23.21 23.35 23.21 23.35 5,851 +0.17(+0.73%)
Oct 14, 2024 23.23 23.29 23.16 23.18 7,077 -0.11(-0.47%)
Oct 11, 2024 23.12 23.31 23.12 23.29 26,682 +0.03(+0.13%)
Oct 10, 2024 23.25 23.26 23.12 23.26 11,794 -0.01(-0.04%)
Oct 09, 2024 23.27 23.28 23.15 23.27 14,326 -0.02(-0.09%)
Oct 08, 2024 23.25 23.30 23.15 23.29 32,110 +0.11(+0.47%)
Oct 07, 2024 23.32 23.33 23.18 23.18 13,563 -0.17(-0.73%)
Oct 04, 2024 23.33 23.54 23.27 23.35 29,943 -0.03(-0.13%)
Oct 03, 2024 23.64 23.64 23.31 23.38 49,707 -0.13(-0.56%)
Oct 02, 2024 23.33 23.63 23.28 23.51 644,602 +0.07(+0.29%)
Oct 01, 2024 23.59 23.59 23.44 23.44 13,239 +0.05(+0.23%)
Sep 30, 2024 23.44 23.44 23.39 23.39 17,664 -0.00(-0.02%)
Sep 27, 2024 23.48 23.48 23.33 23.40 2,422 -0.18(-0.78%)
Sep 26, 2024 23.31 23.58 23.31 23.58 14,102 +0.24(+1.02%)
Sep 25, 2024 23.42 23.56 23.34 23.34 42,997 -0.10(-0.42%)
Sep 24, 2024 23.38 23.45 23.35 23.44 7,807 +0.06(+0.24%)
Sep 23, 2024 23.35 23.42 23.28 23.38 22,120 -0.03(-0.15%)
Sep 20, 2024 23.41 23.49 23.34 23.42 27,105 -0.10(-0.43%)
Sep 19, 2024 23.37 23.63 23.37 23.52 93,632 +0.08(+0.34%)
Sep 18, 2024 23.48 23.50 23.34 23.44 18,583 -0.05(-0.21%)
Sep 17, 2024 23.50 23.50 23.41 23.49 19,325 +0.06(+0.26%)
Sep 16, 2024 23.33 23.46 23.29 23.43 85,829 +0.12(+0.51%)
Sep 13, 2024 23.25 23.31 23.14 23.31 18,507 +0.09(+0.39%)
Sep 12, 2024 23.20 23.25 23.09 23.22 12,888 +0.02(+0.11%)
Sep 11, 2024 23.20 23.30 23.09 23.20 8,911 +0.07(+0.30%)
Sep 10, 2024 23.12 23.15 23.10 23.13 3,246 +0.03(+0.13%)
Sep 09, 2024 23.02 23.15 23.02 23.10 17,941 +0.06(+0.28%)
Sep 06, 2024 23.34 23.34 23.02 23.03 13,398 -0.03(-0.13%)
Sep 05, 2024 23.10 23.21 23.03 23.06 18,884 +0.05(+0.22%)
Sep 04, 2024 22.96 23.06 22.94 23.01 6,959 +0.08(+0.35%)
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.