Skip to main content
SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
20.04
-0.02 (-0.07%)
At close: Mar 3, 2025, 3:59 PM
20.06
+0.02 (0.12%)
After-hours: Mar 3, 2025, 4:10 PM EST

EBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202520.0720.1120.0120.0620.060.05%254,062
Feb 28, 202520.1120.1320.0120.0519.97-0.20%391,364
Feb 27, 202520.1620.1820.0920.0920.01-0.99%234,739
Feb 26, 202520.2620.3320.2520.2920.200.15%446,845
Feb 25, 202520.2420.2920.2220.2620.170.15%174,922
Feb 24, 202520.2120.2720.2120.2320.140.15%206,944
Feb 21, 202520.2020.2420.1920.2020.11-0.15%188,645
Feb 20, 202520.1420.2420.1420.2320.140.50%153,188
Feb 19, 202520.1020.1520.0720.1320.05-0.20%153,980
Feb 18, 202520.1420.1920.1420.1720.08-0.25%346,867
Feb 14, 202520.2620.2720.2120.2220.130.30%155,447
Feb 13, 202519.9520.1719.9520.1620.071.00%810,703
Feb 12, 202519.8920.0019.8819.9619.88-0.05%412,447
Feb 11, 202519.9520.0019.9519.9719.89-150,821
Feb 10, 202519.9920.0119.9619.9719.89-203,512
Feb 7, 202520.0420.0719.9519.9719.89-0.40%289,576
Feb 6, 202520.0120.0719.9920.0519.970.10%593,666
Feb 5, 202520.0120.0720.0120.0319.950.30%201,388
Feb 4, 202519.8419.9919.8419.9719.890.71%212,201
Feb 3, 202519.8519.8519.6819.8319.75-0.50%460,457
Jan 31, 202520.0820.0819.9019.9319.75-0.65%511,614
Jan 30, 202520.1020.1220.0320.0619.880.25%308,579
Jan 29, 202520.0020.0419.9820.0119.83-230,986
Jan 28, 202519.9820.0219.9620.0119.83-0.10%248,523
Jan 27, 202520.0820.0820.0120.0319.85-0.40%222,229
Jan 24, 202520.0720.1620.0720.1119.930.80%331,888
Jan 23, 202519.9519.9919.9019.9519.77-0.05%241,088
Jan 22, 202519.9119.9919.9119.9619.780.35%723,609
Jan 21, 202519.8519.8919.8019.8919.711.43%655,326
Jan 17, 202519.6219.7019.6119.6119.43-334,952
Jan 16, 202519.6019.6619.5719.6119.43-0.25%615,366
Jan 15, 202519.7019.7119.6219.6619.480.51%590,296
Jan 14, 202519.5019.5819.5019.5619.380.46%574,055
Jan 13, 202519.4419.4919.4419.4719.30-0.21%3,551,025
Jan 10, 202519.5119.5719.5019.5119.33-0.66%711,175
Jan 8, 202519.6219.6519.5819.6419.46-0.15%455,365
Jan 7, 202519.7419.7619.6619.6719.49-421,311
Jan 6, 202519.6319.7419.6319.6719.490.41%273,267
Jan 3, 202519.6219.6319.5819.5919.410.05%225,080
Jan 2, 202519.5819.6019.5619.5819.400.26%303,001
Dec 31, 202419.5819.6019.5119.5319.35-0.26%315,889
Dec 30, 202419.6019.6019.5619.5819.40-0.10%307,171
Dec 27, 202419.5919.6219.5719.6019.42-0.10%170,578
Dec 26, 202419.6119.6419.6019.6219.44-0.20%301,261
Dec 24, 202419.6419.6719.6319.6619.480.15%186,169
Dec 23, 202419.6819.6819.6219.6319.45-0.51%221,228
Dec 20, 202419.6919.7619.6919.7319.550.66%282,881
Dec 19, 202419.6119.6319.5719.6019.42-0.10%303,325
Dec 18, 202419.8919.9319.6219.6219.37-1.60%379,794
Dec 17, 202419.9319.9519.9019.9419.69-0.20%293,550
Dec 16, 202419.9920.0219.9819.9819.73-0.10%456,955
Dec 13, 202420.0120.0419.9920.0019.75-0.10%412,636
Dec 12, 202420.0720.1220.0220.0219.76-0.30%278,285
Dec 11, 202420.1120.1120.0620.0819.82-0.10%297,517
Dec 10, 202420.0920.1120.0620.1019.840.05%356,459
Dec 9, 202420.1220.1620.0820.0919.830.15%376,822
Dec 6, 202420.1120.1220.0320.0619.80-0.15%220,795
Dec 5, 202420.0820.1120.0620.0919.830.45%323,557
Dec 4, 202419.9520.0319.9320.0019.750.30%287,308
Dec 3, 202419.9419.9919.8919.9419.69-0.25%253,885
Dec 2, 202420.0320.0319.9119.9919.74-0.84%232,163
Nov 29, 202420.1120.1620.1020.1619.810.50%237,597
Nov 27, 202420.1120.1120.0420.0619.710.35%383,481
Nov 26, 202420.0220.0319.9819.9919.64-0.45%1,339,327
Nov 25, 202420.1020.1020.0320.0819.730.85%261,853
Nov 22, 202419.9119.9419.9019.9119.56-0.10%255,773
Nov 21, 202419.9820.0119.9119.9319.58-0.05%168,013
Nov 20, 202419.9219.9619.9219.9419.59-0.15%215,596
Nov 19, 202419.9520.0019.9519.9719.62-0.05%207,305
Nov 18, 202419.9120.0019.9119.9819.630.55%196,700
Nov 15, 202419.8719.9319.8319.8719.520.25%392,177
Nov 14, 202419.8819.9219.8119.8219.48-0.05%203,299
Nov 13, 202419.9519.9519.8219.8319.49-0.10%226,570
Nov 12, 202419.9019.9319.8219.8519.50-0.70%454,878
Nov 11, 202420.0220.0219.9519.9919.64-0.65%224,630
Nov 8, 202420.2320.2320.0820.1219.77-1.08%257,120
Nov 7, 202420.2320.3520.2320.3419.991.75%330,658
Nov 6, 202419.9020.0319.8619.9919.64-1.19%477,374
Nov 5, 202420.2120.2420.1720.2319.880.35%184,508
Nov 4, 202420.1920.2220.1320.1619.810.60%316,817
Nov 1, 202420.2120.2220.0220.0419.69-1.23%1,359,764
Oct 31, 202420.2620.3120.2420.2919.840.15%306,760
Oct 30, 202420.2420.2920.2420.2619.81-161,809
Oct 29, 202420.2120.2720.2120.2619.81-0.15%180,267
Oct 28, 202420.3220.3220.2620.2919.840.10%104,285
Oct 25, 202420.3420.3520.2720.2719.82-0.47%213,933
Oct 24, 202420.3120.3720.3120.3719.910.47%188,773
Oct 23, 202420.2920.2920.2420.2719.82-0.54%212,339
Oct 22, 202420.4620.4720.3820.3819.92-0.10%197,224
Oct 21, 202420.4620.4820.4020.4019.94-0.83%122,484
Oct 18, 202420.5920.6220.5720.5720.110.29%137,621
Oct 17, 202420.5020.5120.4620.5120.05-0.24%190,112
Oct 16, 202420.5820.6020.5420.5620.10-0.10%176,155
Oct 15, 202420.6520.6520.5720.5820.12-0.29%208,975
Oct 14, 202420.6020.6520.6020.6420.18-0.43%192,841
Oct 11, 202420.6820.7520.6620.7320.270.44%174,024
Oct 10, 202420.6220.6420.5720.6420.180.10%338,216
Oct 9, 202420.6020.6420.6020.6220.16-0.15%344,758
Oct 8, 202420.6820.6920.6220.6520.19-0.15%127,568
Oct 7, 202420.7320.7420.6620.6820.22-0.39%383,772