Skip to main content
SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
19.58
+0.05 (0.26%)
Jan 2, 2025, 4:00 PM EST - Market closed

EBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202519.5819.6019.5619.5819.580.26%303,001
Dec 31, 202419.5819.6019.5119.5319.53-0.26%315,889
Dec 30, 202419.6019.6019.5619.5819.58-0.10%307,171
Dec 27, 202419.5919.6219.5719.6019.60-0.10%170,578
Dec 26, 202419.6119.6419.6019.6219.62-0.20%301,261
Dec 24, 202419.6419.6719.6319.6619.660.15%186,169
Dec 23, 202419.6819.6819.6219.6319.63-0.51%221,228
Dec 20, 202419.6919.7619.6919.7319.730.66%282,881
Dec 19, 202419.6119.6319.5719.6019.60-0.10%303,325
Dec 18, 202419.8919.9319.6219.6219.55-1.60%379,794
Dec 17, 202419.9319.9519.9019.9419.86-0.20%293,550
Dec 16, 202419.9920.0219.9819.9819.90-0.10%456,955
Dec 13, 202420.0120.0419.9920.0019.92-0.10%412,636
Dec 12, 202420.0720.1220.0220.0219.94-0.30%278,285
Dec 11, 202420.1120.1120.0620.0820.00-0.10%297,517
Dec 10, 202420.0920.1120.0620.1020.020.05%356,459
Dec 9, 202420.1220.1620.0820.0920.010.15%376,822
Dec 6, 202420.1120.1220.0320.0619.98-0.15%220,795
Dec 5, 202420.0820.1120.0620.0920.010.45%323,557
Dec 4, 202419.9520.0319.9320.0019.920.30%287,308
Dec 3, 202419.9419.9919.8919.9419.86-0.25%253,885
Dec 2, 202420.0320.0319.9119.9919.91-0.84%232,163
Nov 29, 202420.1120.1620.1020.1619.990.50%237,597
Nov 27, 202420.1120.1120.0420.0619.890.35%383,481
Nov 26, 202420.0220.0319.9819.9919.82-0.45%1,339,327
Nov 25, 202420.1020.1020.0320.0819.910.85%261,853
Nov 22, 202419.9119.9419.9019.9119.74-0.10%255,773
Nov 21, 202419.9820.0119.9119.9319.76-0.05%168,013
Nov 20, 202419.9219.9619.9219.9419.77-0.15%215,596
Nov 19, 202419.9520.0019.9519.9719.80-0.05%207,305
Nov 18, 202419.9120.0019.9119.9819.810.55%196,700
Nov 15, 202419.8719.9319.8319.8719.700.25%392,177
Nov 14, 202419.8819.9219.8119.8219.65-0.05%203,299
Nov 13, 202419.9519.9519.8219.8319.66-0.10%226,570
Nov 12, 202419.9019.9319.8219.8519.68-0.70%454,878
Nov 11, 202420.0220.0219.9519.9919.82-0.65%224,630
Nov 8, 202420.2320.2320.0820.1219.95-1.08%257,120
Nov 7, 202420.2320.3520.2320.3420.171.75%330,658
Nov 6, 202419.9020.0319.8619.9919.82-1.19%477,374
Nov 5, 202420.2120.2420.1720.2320.060.35%184,508
Nov 4, 202420.1920.2220.1320.1619.990.60%316,817
Nov 1, 202420.2120.2220.0220.0419.87-1.23%1,359,764
Oct 31, 202420.2620.3120.2420.2920.020.15%306,760
Oct 30, 202420.2420.2920.2420.2619.99-161,809
Oct 29, 202420.2120.2720.2120.2619.99-0.15%180,267
Oct 28, 202420.3220.3220.2620.2920.020.10%104,285
Oct 25, 202420.3420.3520.2720.2720.00-0.47%213,933
Oct 24, 202420.3120.3720.3120.3720.090.47%188,773
Oct 23, 202420.2920.2920.2420.2720.00-0.54%212,339
Oct 22, 202420.4620.4720.3820.3820.11-0.10%197,224
Oct 21, 202420.4620.4820.4020.4020.13-0.83%122,484
Oct 18, 202420.5920.6220.5720.5720.290.29%137,621
Oct 17, 202420.5020.5120.4620.5120.23-0.24%190,112
Oct 16, 202420.5820.6020.5420.5620.28-0.10%176,155
Oct 15, 202420.6520.6520.5720.5820.30-0.29%208,975
Oct 14, 202420.6020.6520.6020.6420.36-0.43%192,841
Oct 11, 202420.6820.7520.6620.7320.450.44%174,024
Oct 10, 202420.6220.6420.5720.6420.360.10%338,216
Oct 9, 202420.6020.6420.6020.6220.34-0.15%344,758
Oct 8, 202420.6820.6920.6220.6520.37-0.15%127,568
Oct 7, 202420.7320.7420.6620.6820.40-0.39%383,772
Oct 4, 202420.7520.8020.7320.7620.48-0.76%182,384
Oct 3, 202420.9120.9420.8820.9220.64-0.76%145,195
Oct 2, 202421.0821.1021.0421.0820.80-0.09%176,020
Oct 1, 202421.1721.1821.0721.1020.82-0.80%510,222
Sep 30, 202421.3921.3921.2621.2720.89-0.56%254,427
Sep 27, 202421.4021.4321.3721.3921.000.05%199,200
Sep 26, 202421.3321.4021.2921.3820.990.90%176,574
Sep 25, 202421.2821.3121.1921.1920.81-0.52%235,311
Sep 24, 202421.2721.3121.2621.3020.920.57%365,621
Sep 23, 202421.2021.2021.1521.1820.80-0.09%174,364
Sep 20, 202421.1321.2221.0821.2020.820.38%2,558,407
Sep 19, 202421.0721.1421.0521.1220.740.43%247,248
Sep 18, 202421.0521.1821.0021.0320.650.14%212,922
Sep 17, 202420.9921.0120.9521.0020.62-209,630
Sep 16, 202421.0121.0220.9821.0020.620.38%183,241
Sep 13, 202420.9320.9620.9020.9220.540.63%225,825
Sep 12, 202420.7520.8420.7420.7920.410.24%179,603
Sep 11, 202420.6820.7420.6620.7420.370.34%161,492
Sep 10, 202420.6720.6820.6420.6720.300.05%244,220
Sep 9, 202420.7020.7020.6420.6620.29-0.14%305,635
Sep 6, 202420.8120.8320.6820.6920.32-0.39%716,888
Sep 5, 202420.7720.7820.7220.7720.390.58%169,220
Sep 4, 202420.6120.7020.6120.6520.280.49%184,121
Sep 3, 202420.6320.6320.5520.5520.18-0.92%207,307
Aug 30, 202420.8020.8220.7420.7420.27-0.34%183,742
Aug 29, 202420.8020.8120.7520.8120.340.05%269,200
Aug 28, 202420.8420.8720.7920.8020.33-0.48%162,626
Aug 27, 202420.8520.9120.8420.9020.43-0.14%160,937
Aug 26, 202420.9620.9720.9220.9320.46-0.24%212,669
Aug 23, 202420.7920.9920.7920.9820.501.40%231,261
Aug 22, 202420.7620.7720.6720.6920.22-0.81%174,188
Aug 21, 202420.8620.8920.8120.8620.39-0.14%279,286
Aug 20, 202420.8720.9020.8520.8920.420.14%234,429
Aug 19, 202420.7720.8920.7720.8620.390.58%385,374
Aug 16, 202420.7120.7520.6720.7420.270.68%198,535
Aug 15, 202420.5920.6520.5820.6020.13-0.43%218,314
Aug 14, 202420.6720.7420.6720.6920.220.29%194,835
Aug 13, 202420.5320.6420.5320.6320.160.88%255,990
Aug 12, 202420.4620.4920.4520.4519.99-0.24%173,570