U.S. markets closed

Global X Emerging Markets Bond ETF (EMBD)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
22.41-0.14 (-0.60%)
Al cierre: 03:05PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202422.5722.5822.3822.4222.425,600
27 jun 202422.5722.5722.5222.5522.554,900
26 jun 202422.6022.6022.4422.4922.4941,100
25 jun 202422.6022.6322.5622.6022.604,200
24 jun 202422.6022.7922.5822.6022.6022,400
21 jun 202422.5522.6022.5222.5822.5823,900
20 jun 202422.5622.5722.5022.5522.5510,700
18 jun 202422.6122.6822.5522.6522.6511,500
17 jun 202422.4722.5522.4122.5022.5014,800
14 jun 202422.5622.6022.5422.5422.549,200
13 jun 202422.6322.6322.5522.5822.588,200
12 jun 202422.7222.7222.5222.5222.5213,300
11 jun 202422.5022.5022.3222.4922.4921,700
10 jun 202422.3022.4022.3022.3622.365,300
07 jun 202422.3922.4522.3722.4522.456,500
06 jun 202422.5222.5622.4822.5222.5212,500
05 jun 202422.5222.6022.4922.5222.5218,200
05 jun 20240.096 Dividendo
04 jun 202422.5522.6422.5222.6222.5210,800
03 jun 202422.4222.5922.3822.5922.495,800
31 may 202422.5022.5222.4522.5122.417,400
30 may 202422.3722.4422.3222.3622.2614,500
29 may 202422.2922.2922.2322.2522.152,300
28 may 202422.4722.4822.3222.3222.234,900
24 may 202422.4422.4822.4222.4522.363,200
23 may 202422.4922.7322.3422.3822.2910,700
22 may 202422.5022.5922.5022.5422.452,900
21 may 202422.5722.6622.5722.6122.5217,400
20 may 202422.4922.6022.4822.5522.454,100
17 may 202422.5222.5822.4422.5322.4410,900
16 may 202422.6622.7422.6322.6322.547,100
15 may 202422.5322.7322.5322.6622.5613,600
14 may 202422.4622.5322.4122.4722.3767,500
13 may 202422.5022.5022.4022.4222.328,700
10 may 202422.4322.4522.3522.4122.3110,200
09 may 202422.3622.5022.3622.4122.314,400
08 may 202422.3822.4222.3422.3922.2910,600
07 may 202422.4622.5122.4522.4522.3610,500
06 may 202422.4122.4822.4022.4422.345,800
03 may 202422.3622.4922.3422.4922.397,900
03 may 20240.096 Dividendo
02 may 202422.1822.3522.1822.3222.136,900
01 may 202422.0822.2522.0222.1421.9515,400
30 abr 202422.2822.2922.0922.1121.927,400
29 abr 202422.3422.3422.1922.2322.0412,900
26 abr 202422.1522.3622.0222.2922.1076,400
25 abr 202421.9822.1221.9722.1221.9321,100
24 abr 202422.2222.2222.1122.1121.9212,700
23 abr 202422.3622.4022.2522.3622.1711,900
22 abr 202422.2022.2922.1222.2822.0913,500
19 abr 202422.2022.2022.0922.1621.976,500
18 abr 202422.1822.2122.1022.1321.946,200
17 abr 202422.1022.1722.0822.1521.9611,000
16 abr 202421.9321.9821.8321.9521.76129,300
15 abr 202422.1922.1921.9522.0521.867,400
12 abr 202422.3222.3322.2022.2822.09251,500
11 abr 202424.5124.5122.2722.2822.097,300
10 abr 202422.5622.5622.3822.3922.206,400
09 abr 202422.6122.7322.6022.7222.5319,900
08 abr 202422.4722.5622.4722.5622.3719,700
05 abr 202422.4822.5622.4722.5522.363,000
04 abr 202422.5722.6022.4822.4822.299,900
03 abr 202422.3822.5322.3422.5122.323,800
03 abr 20240.096 Dividendo
02 abr 202422.4222.5522.4222.5422.255,200
01 abr 202422.5722.5722.4322.5022.218,300
28 mar 202422.7022.7022.5822.6022.3113,000
27 mar 202422.6422.7122.5822.6922.409,600
26 mar 202422.5322.6622.5322.6322.3428,000
25 mar 202422.6522.6722.5822.6322.346,600
22 mar 202422.6722.7122.6022.6522.3617,600
21 mar 202422.6022.6322.5322.6122.329,400
20 mar 202422.5422.5422.3922.5422.2511,500
19 mar 202422.3422.4422.3022.4122.1223,300
18 mar 202422.3222.3622.2422.3022.0213,600
15 mar 202422.3122.3622.2922.2922.019,300
14 mar 202422.4322.4922.3522.3522.073,700
13 mar 202422.5022.5422.4422.4522.1620,900
12 mar 202422.4922.5022.3922.4322.1412,000
11 mar 202422.4822.5622.4722.4822.1922,000
08 mar 202422.5122.6422.4822.4822.1911,000
07 mar 202422.5222.5822.4422.4922.209,700
06 mar 202422.4322.5022.3922.4422.1613,000
05 mar 202422.3422.4822.3122.4022.1112,800
05 mar 20240.094 Dividendo
04 mar 202422.3722.4222.3122.3922.019,900
01 mar 202422.2422.3922.2422.3621.9812,900
29 feb 202422.2322.4122.2022.2121.838,200
28 feb 202422.1722.2022.1022.1621.785,800
27 feb 202422.1922.1922.1022.1021.7310,500
26 feb 202422.3522.4122.1222.1221.7520,700
23 feb 202422.1622.3422.1622.2721.896,400
22 feb 202422.0122.1921.9722.1721.8021,400
21 feb 202422.0022.1221.9422.1021.7312,600
20 feb 202421.9522.0121.9222.0021.635,600
16 feb 202422.0122.1321.9221.9921.6111,600
15 feb 202422.0722.1221.9922.0621.6968,900
14 feb 202421.8821.9621.8321.9621.596,200
13 feb 202422.0322.0321.8221.8221.458,900
12 feb 202422.0022.2522.0022.0421.676,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...