Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Emerging Markets Bond ETF (NY: EMBD )

22.58 +0.06 (+0.27%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.48 22.48 22.48 22.48 4 -0.01(-0.05%)
Mar 30, 2021 22.44 22.52 22.43 22.49 36,202 +0.04(+0.16%)
Mar 29, 2021 22.51 22.51 22.46 22.46 1,167 -0.07(-0.31%)
Mar 26, 2021 22.53 22.53 22.53 22.53 117 -0.01(-0.07%)
Mar 25, 2021 22.53 22.57 22.52 22.54 1,316 -0.04(-0.17%)
Mar 24, 2021 22.60 22.61 22.55 22.58 26,581 +0.03(+0.11%)
Mar 23, 2021 22.60 22.61 22.54 22.55 20,847 -0.06(-0.26%)
Mar 22, 2021 22.54 22.62 22.51 22.61 19,876 +0.04(+0.19%)
Mar 19, 2021 22.49 22.57 22.47 22.57 23,155 +0.08(+0.34%)
Mar 18, 2021 22.57 22.57 22.47 22.49 38,536 -0.24(-1.05%)
Mar 17, 2021 22.50 22.77 22.50 22.73 23,720 +0.14(+0.60%)
Mar 16, 2021 22.62 22.62 22.60 22.60 1,193 +0.08(+0.35%)
Mar 15, 2021 22.49 22.54 22.49 22.52 3,114 +0.11(+0.48%)
Mar 12, 2021 22.46 22.46 22.41 22.41 12,576 -0.23(-1.00%)
Mar 11, 2021 22.60 22.66 22.57 22.64 4,056 +0.12(+0.55%)
Mar 10, 2021 22.44 22.51 22.44 22.51 33,451 +0.12(+0.53%)
Mar 09, 2021 22.42 22.43 22.39 22.39 296 +0.20(+0.92%)
Mar 08, 2021 22.35 22.36 22.19 22.19 35,550 -0.29(-1.29%)
Mar 05, 2021 22.48 22.55 22.45 22.48 73,343 -0.02(-0.09%)
Mar 04, 2021 22.64 22.64 22.50 22.50 18,856 -0.15(-0.68%)
Mar 03, 2021 22.68 22.68 22.63 22.65 2,280 -0.07(-0.32%)
Mar 02, 2021 22.69 22.74 22.69 22.73 7,629 -0.03(-0.14%)
Mar 01, 2021 22.78 22.80 22.74 22.76 7,252 +0.16(+0.71%)
Feb 26, 2021 22.62 22.66 22.57 22.60 22,644 +0.03(+0.13%)
Feb 25, 2021 22.75 22.75 22.55 22.57 1,173 -0.32(-1.39%)
Feb 24, 2021 22.79 22.91 22.77 22.88 23,505 +0.02(+0.07%)
Feb 23, 2021 22.83 22.88 22.83 22.87 4,646 +0.03(+0.11%)
Feb 22, 2021 22.86 22.87 22.84 22.84 5,591 -0.13(-0.58%)
Feb 19, 2021 23.00 23.00 22.97 22.97 117 -0.09(-0.38%)
Feb 18, 2021 23.06 23.10 23.03 23.06 311,197 -0.02(-0.07%)
Feb 17, 2021 22.97 23.15 22.94 23.08 189,148 +0.14(+0.59%)
Feb 16, 2021 23.10 23.11 22.92 22.94 158,722 -0.20(-0.88%)
Feb 12, 2021 23.20 23.20 23.15 23.15 2,712 -0.09(-0.40%)
Feb 11, 2021 23.27 23.27 23.24 23.24 1,372 -0.02(-0.07%)
Feb 10, 2021 23.27 23.27 23.26 23.26 3,156 +0.02(+0.09%)
Feb 09, 2021 23.20 23.26 23.20 23.24 2,197 -0.03(-0.15%)
Feb 08, 2021 23.24 23.27 23.23 23.27 13,322 +0.00(+0.02%)
Feb 05, 2021 23.31 23.31 23.27 23.27 2,948 +0.03(+0.11%)
Feb 04, 2021 23.20 23.27 23.20 23.24 5,675 +0.03(+0.11%)
Feb 03, 2021 23.24 23.24 23.21 23.21 2,081 -0.04(-0.19%)
Feb 02, 2021 23.26 23.29 23.25 23.26 129,216 +0.00(+0.02%)
Feb 01, 2021 23.22 23.26 23.21 23.26 8,434 +0.13(+0.54%)
Jan 29, 2021 23.12 23.18 23.11 23.13 29,583 -0.02(-0.09%)
Jan 28, 2021 23.15 23.16 23.15 23.15 810 +0.04(+0.17%)
Jan 27, 2021 23.23 23.33 23.11 23.11 24,819 -0.08(-0.33%)
Jan 26, 2021 23.19 23.21 23.19 23.19 1,321 +0.00(+0.01%)
Jan 25, 2021 23.12 23.19 23.12 23.19 8,068 +0.06(+0.28%)
Jan 22, 2021 23.11 23.13 23.08 23.12 4,023 -0.02(-0.07%)
Jan 21, 2021 23.12 23.14 23.11 23.14 2,462 +0.01(+0.05%)
Jan 20, 2021 23.13 23.13 23.13 23.13 1,887 +0.04(+0.18%)
Jan 19, 2021 23.07 23.09 23.07 23.08 4,566 +0.03(+0.11%)
Jan 15, 2021 23.05 23.06 23.05 23.06 1,183 -0.00(-0.02%)
Jan 14, 2021 23.12 23.12 23.04 23.06 11,179 -0.04(-0.18%)
Jan 13, 2021 23.10 23.12 23.10 23.10 15,660 +0.09(+0.39%)
Jan 12, 2021 23.02 23.02 23.02 23.02 999 -0.13(-0.56%)
Jan 11, 2021 23.18 23.28 23.13 23.14 34,726 -0.10(-0.42%)
Jan 08, 2021 23.21 23.24 23.21 23.24 1,420 +0.01(+0.04%)
Jan 07, 2021 23.23 23.23 23.23 23.23 269 -0.01(-0.05%)
Jan 06, 2021 23.26 23.28 23.24 23.25 11,544 -0.11(-0.49%)
Jan 05, 2021 23.33 23.36 23.33 23.36 390 -0.01(-0.04%)
Jan 04, 2021 23.51 23.51 23.37 23.37 3,835 -0.07(-0.31%)
Dec 31, 2020 23.44 23.44 23.44 799 +0.03(+0.13%)
Dec 30, 2020 23.41 23.41 23.41 23.41 799 +0.01(+0.05%)
Dec 29, 2020 23.40 23.42 23.40 23.40 5,365 +0.03(+0.12%)
Dec 28, 2020 23.38 23.39 23.37 23.37 3,364 +0.02(+0.07%)
Dec 24, 2020 23.36 23.36 23.36 23.36 119 +0.04(+0.16%)
Dec 23, 2020 23.32 23.34 23.32 23.32 5,107 +0.00(+0.00%)
Dec 22, 2020 23.26 23.32 23.26 23.32 482,336 +0.06(+0.25%)
Dec 21, 2020 23.25 23.27 23.25 23.26 14,053 -0.07(-0.30%)
Dec 18, 2020 23.34 23.34 23.33 23.33 10,675 -0.03(-0.11%)
Dec 17, 2020 23.34 23.38 23.34 23.36 5,734 +0.07(+0.30%)
Dec 16, 2020 23.29 23.31 23.28 23.29 7,241 +0.03(+0.13%)
Dec 15, 2020 23.25 23.25 23.25 23.25 516 +0.03(+0.12%)
Dec 14, 2020 23.22 23.24 23.21 23.23 17,866 +0.03(+0.14%)
Dec 11, 2020 23.18 23.19 23.18 23.19 1,439 +0.02(+0.07%)
Dec 10, 2020 23.14 23.18 23.14 23.18 468 +0.09(+0.38%)
Dec 09, 2020 23.09 23.11 23.09 23.09 3,506 -0.02(-0.10%)
Dec 08, 2020 23.12 23.13 23.11 23.11 1,048 -0.01(-0.04%)
Dec 07, 2020 23.21 23.21 23.12 23.12 2,652 -0.03(-0.13%)
Dec 04, 2020 23.17 23.17 23.15 23.15 719 +0.04(+0.18%)
Dec 03, 2020 23.06 23.13 23.06 23.11 9,405 +0.10(+0.44%)
Dec 02, 2020 23.02 23.03 23.01 23.01 2,571 -0.00(-0.00%)
Dec 01, 2020 23.01 23.19 22.98 23.01 28,342 +0.08(+0.34%)
Nov 30, 2020 22.91 23.10 22.91 22.93 7,353 +0.00(+0.02%)
Nov 27, 2020 22.84 22.93 22.84 22.93 2,406 +0.13(+0.56%)
Nov 25, 2020 22.98 22.98 22.78 22.80 131,657 -0.04(-0.19%)
Nov 24, 2020 22.78 22.85 22.78 22.84 9,728 +0.08(+0.34%)
Nov 23, 2020 22.74 22.79 22.74 22.76 5,498 -0.01(-0.05%)
Nov 20, 2020 22.73 22.78 22.73 22.78 5,535 +0.03(+0.15%)
Nov 19, 2020 22.73 22.75 22.73 22.74 2,924 +0.04(+0.18%)
Nov 18, 2020 22.70 22.70 22.70 22.70 503 +0.01(+0.04%)
Nov 17, 2020 22.66 22.70 22.66 22.69 2,510 +0.00(+0.00%)
Nov 16, 2020 22.90 22.90 22.69 22.69 1,370 +0.05(+0.22%)
Nov 13, 2020 22.63 22.64 22.63 22.64 361 +0.03(+0.13%)
Nov 12, 2020 22.61 22.61 22.61 22.61 14 -0.01(-0.04%)
Nov 11, 2020 22.64 22.64 22.62 22.62 481 +0.05(+0.22%)
Nov 10, 2020 22.56 22.57 22.54 22.57 1,025 -0.02(-0.09%)
Nov 09, 2020 22.60 22.62 22.57 22.59 14,555 +0.15(+0.65%)
Nov 06, 2020 22.45 22.45 22.44 22.45 722 -0.07(-0.33%)
Nov 05, 2020 22.52 22.52 22.52 22.52 4,242 +0.07(+0.33%)
Nov 04, 2020 22.45 22.45 22.45 22.45 13 +0.38(+1.74%)
Nov 03, 2020 22.06 22.06 22.06 22.06 2,015 +0.04(+0.19%)
Nov 02, 2020 22.03 22.03 22.02 22.02 126 +0.05(+0.24%)
Oct 30, 2020 21.95 21.97 21.94 21.97 29,103 -0.07(-0.33%)
Oct 29, 2020 22.00 22.05 21.98 22.04 17,133 +0.02(+0.09%)
Oct 28, 2020 22.08 22.08 22.02 22.02 7,448 -0.14(-0.63%)
Oct 27, 2020 22.16 22.16 22.16 22.16 76 +0.12(+0.53%)
Oct 26, 2020 22.11 22.11 22.05 22.05 1,278 -0.08(-0.36%)
Oct 23, 2020 22.12 22.13 22.12 22.13 6,158 +0.12(+0.53%)
Oct 22, 2020 22.10 22.10 21.99 22.01 14,016 -0.11(-0.51%)
Oct 21, 2020 22.12 22.12 22.12 22.12 6 -0.05(-0.22%)
Oct 20, 2020 22.19 22.19 22.17 22.17 450 -0.00(-0.02%)
Oct 19, 2020 22.18 22.18 22.18 22.18 136 -0.06(-0.28%)
Oct 16, 2020 22.24 22.24 22.24 22.24 120 +0.02(+0.11%)
Oct 15, 2020 22.21 22.21 22.21 22.21 3 -0.05(-0.22%)
Oct 14, 2020 22.25 22.28 22.25 22.26 792 -0.05(-0.24%)
Oct 13, 2020 22.28 22.32 22.28 22.32 17,879 +0.05(+0.20%)
Oct 12, 2020 22.27 22.27 22.27 22.27 79 +0.09(+0.41%)
Oct 09, 2020 22.18 22.18 22.18 22.18 120 -0.07(-0.32%)
Oct 08, 2020 22.17 22.26 22.17 22.25 21,968 +0.18(+0.82%)
Oct 07, 2020 22.06 22.07 22.06 22.07 150 +0.07(+0.34%)
Oct 06, 2020 22.02 22.02 21.99 21.99 6,813 +0.04(+0.17%)
Oct 05, 2020 21.94 21.96 21.94 21.96 1,131 +0.09(+0.42%)
Oct 02, 2020 21.85 21.86 21.82 21.86 2,060 +0.02(+0.08%)
Oct 01, 2020 21.87 21.88 21.85 21.85 2,321 +0.03(+0.15%)
Sep 30, 2020 21.81 21.86 21.81 21.81 928 +0.07(+0.30%)
Sep 29, 2020 21.75 21.75 21.75 21.75 3 -0.03(-0.15%)
Sep 28, 2020 21.78 21.78 21.78 21.78 162 +0.03(+0.15%)
Sep 25, 2020 21.74 21.78 21.74 21.75 7,997 +0.05(+0.21%)
Sep 24, 2020 21.72 21.74 21.70 21.70 5,158 +0.01(+0.03%)
Sep 23, 2020 21.86 21.86 21.70 21.70 1,322 -0.17(-0.79%)
Sep 22, 2020 21.90 21.90 21.86 21.87 6,095 -0.02(-0.11%)
Sep 21, 2020 21.90 21.90 21.89 21.89 133 -0.17(-0.78%)
Sep 18, 2020 22.15 22.15 22.06 22.06 15,147 -0.08(-0.38%)
Sep 17, 2020 22.12 22.15 22.10 22.15 23,185 +0.03(+0.15%)
Sep 16, 2020 22.18 22.18 22.12 22.12 746 -0.03(-0.13%)
Sep 15, 2020 22.14 22.14 22.14 22.14 89 +0.02(+0.07%)
Sep 14, 2020 22.13 22.13 22.13 22.13 27 +0.02(+0.11%)
Sep 10, 2020 22.10 22.10 22.10 0 -0.02(-0.07%)
Sep 09, 2020 22.05 22.12 22.04 22.12 2,127 +0.08(+0.35%)
Sep 08, 2020 22.07 22.07 22.04 22.04 2,705 -0.05(-0.24%)
Sep 04, 2020 22.10 22.10 22.10 22.10 121 -0.09(-0.38%)
Sep 03, 2020 22.22 22.22 22.18 22.18 1,660 +0.01(+0.06%)
Sep 02, 2020 22.16 22.17 22.16 22.17 629 +0.06(+0.27%)
Sep 01, 2020 22.06 22.11 22.06 22.11 491 +0.11(+0.50%)
Aug 31, 2020 22.02 22.02 22.00 22.00 261 +0.09(+0.43%)
Aug 27, 2020 21.91 21.91 21.91 0 -0.11(-0.51%)
Aug 25, 2020 22.02 22.02 22.02 0 -0.10(-0.47%)
Aug 24, 2020 22.12 22.12 22.12 22.12 6 +0.02(+0.11%)
Aug 21, 2020 22.10 22.10 22.10 22.10 121 +0.05(+0.21%)
Aug 20, 2020 22.06 22.07 22.05 22.05 655 +0.05(+0.22%)
Aug 19, 2020 22.08 22.08 22.00 22.00 1,391 -0.08(-0.37%)
Aug 18, 2020 22.10 22.10 22.09 22.09 1,895 -0.00(-0.02%)
Aug 17, 2020 22.08 22.09 22.08 22.09 744 +0.00(+0.02%)
Aug 14, 2020 22.12 22.12 22.09 22.09 486 -0.07(-0.33%)
Aug 13, 2020 22.16 22.16 22.16 22.16 75 -0.06(-0.28%)
Aug 12, 2020 22.22 22.25 22.22 22.22 4,987 -0.01(-0.04%)
Aug 11, 2020 22.21 22.23 22.21 22.23 659 +0.03(+0.15%)
Aug 10, 2020 22.23 22.23 22.20 22.20 729 +0.05(+0.20%)
Aug 07, 2020 22.19 22.19 22.15 22.15 486 -0.05(-0.22%)
Aug 06, 2020 22.20 22.20 22.20 22.20 77 +0.05(+0.24%)
Aug 05, 2020 22.12 22.15 22.12 22.15 734 +0.17(+0.77%)
Aug 04, 2020 21.99 21.99 21.98 21.98 614 +0.07(+0.32%)
Aug 03, 2020 21.99 21.99 21.91 21.91 3,444 +0.02(+0.09%)
Jul 31, 2020 21.88 21.89 21.88 21.89 244 +0.08(+0.36%)
Jul 30, 2020 21.83 21.83 21.81 21.81 417 +0.01(+0.06%)
Jul 29, 2020 21.80 21.80 21.80 21.80 265 +0.05(+0.23%)
Jul 28, 2020 21.78 21.78 21.74 21.75 1,691 -0.03(-0.15%)
Jul 27, 2020 21.67 21.79 21.67 21.78 5,234 +0.11(+0.51%)
Jul 24, 2020 21.65 21.67 21.65 21.67 1,708 -0.03(-0.15%)
Jul 23, 2020 21.71 21.71 21.70 21.70 651 +0.05(+0.21%)
Jul 22, 2020 21.66 21.66 21.66 21.66 161 -0.03(-0.13%)
Jul 21, 2020 21.70 21.70 21.69 21.69 429 +0.10(+0.46%)
Jul 20, 2020 21.59 21.59 21.59 21.59 18 +0.10(+0.48%)
Jul 17, 2020 21.49 21.49 21.49 21.49 122 +0.05(+0.25%)
Jul 16, 2020 21.44 21.49 21.43 21.43 960 +0.03(+0.15%)
Jul 15, 2020 21.40 21.40 21.40 21.40 181 +0.09(+0.42%)
Jul 14, 2020 21.27 21.31 21.27 21.31 2,546 -0.02(-0.12%)
Jul 13, 2020 21.31 21.40 21.31 21.33 3,547 -0.03(-0.13%)
Jul 10, 2020 21.33 21.36 21.33 21.36 610 +0.03(+0.15%)
Jul 09, 2020 21.44 21.44 21.33 21.33 495 -0.61(-2.78%)
Jul 08, 2020 21.38 21.94 21.38 21.94 153,658 +0.59(+2.78%)
Jul 07, 2020 21.42 21.42 21.35 21.35 378 -0.07(-0.32%)
Jul 06, 2020 21.40 21.42 21.38 21.42 954 +0.04(+0.17%)
Jul 02, 2020 21.44 21.66 21.38 21.38 2,693 +0.05(+0.24%)
Jul 01, 2020 21.33 21.34 21.33 21.33 462 +0.08(+0.37%)
Jun 30, 2020 21.25 21.25 21.25 21.25 0 -0.00(-0.02%)
Jun 29, 2020 21.18 21.26 21.18 21.25 93,839 +0.06(+0.27%)
Jun 26, 2020 21.30 21.34 21.18 21.19 121,943 -0.07(-0.35%)
Jun 25, 2020 21.36 21.37 21.17 21.27 111,429 +0.17(+0.81%)
Jun 24, 2020 21.13 21.13 21.10 21.10 991 -0.06(-0.27%)
Jun 23, 2020 21.19 21.19 21.15 21.15 11,276 -0.01(-0.04%)
Jun 22, 2020 21.16 21.16 21.16 21.16 1,715 +0.00(+0.00%)
Jun 19, 2020 21.21 21.24 21.16 21.16 246,336 -0.01(-0.04%)
Jun 18, 2020 21.24 21.24 21.17 21.17 4,177 +0.00(+0.00%)
Jun 17, 2020 21.22 21.22 21.08 21.17 1,072 +0.05(+0.25%)
Jun 16, 2020 21.30 21.30 21.12 21.12 251,838 +0.00(+0.00%)
Jun 15, 2020 20.90 21.12 20.87 21.12 230,949 +0.07(+0.33%)
Jun 12, 2020 21.23 21.23 20.97 21.05 251,356 +0.22(+1.06%)
Jun 11, 2020 21.08 21.10 20.83 20.83 203,820 -0.42(-1.98%)
Jun 10, 2020 21.19 21.27 21.16 21.25 6,165 +0.09(+0.42%)
Jun 09, 2020 21.32 21.32 21.15 21.16 134,521 -0.09(-0.44%)
Jun 08, 2020 21.20 21.28 21.20 21.25 241,075 +0.10(+0.48%)
Jun 05, 2020 21.19 21.20 21.14 21.15 13,467 +0.20(+0.95%)
Jun 04, 2020 21.05 21.05 20.95 20.95 257,298 -0.07(-0.33%)
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.