SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.23
+0.06 (0.28%)
Oct 13, 2025, 4:00 PM EDT - Market closed
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.21 | 21.25 | 21.20 | 21.23 | 21.23 | 0.28% | 152,100 |
| Oct 10, 2025 | 21.28 | 21.28 | 21.14 | 21.17 | 21.17 | -0.24% | 238,053 |
| Oct 9, 2025 | 21.28 | 21.28 | 21.19 | 21.22 | 21.22 | -0.09% | 336,533 |
| Oct 8, 2025 | 21.25 | 21.25 | 21.21 | 21.24 | 21.24 | 0.05% | 129,057 |
| Oct 7, 2025 | 21.26 | 21.26 | 21.23 | 21.23 | 21.23 | -0.28% | 162,581 |
| Oct 6, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | 21.29 | -0.05% | 610,818 |
| Oct 3, 2025 | 21.28 | 21.32 | 21.28 | 21.30 | 21.30 | 0.09% | 220,028 |
| Oct 2, 2025 | 21.29 | 21.30 | 21.23 | 21.28 | 21.28 | -0.14% | 1,509,691 |
| Oct 1, 2025 | 21.34 | 21.35 | 21.28 | 21.31 | 21.31 | -0.23% | 317,943 |
| Sep 30, 2025 | 21.34 | 21.38 | 21.34 | 21.36 | 21.26 | 0.05% | 157,409 |
| Sep 29, 2025 | 21.36 | 21.37 | 21.34 | 21.35 | 21.25 | 0.14% | 228,689 |
| Sep 26, 2025 | 21.26 | 21.32 | 21.26 | 21.32 | 21.22 | 0.28% | 276,221 |
| Sep 25, 2025 | 21.30 | 21.30 | 21.24 | 21.26 | 21.17 | -0.56% | 215,865 |
| Sep 24, 2025 | 21.39 | 21.41 | 21.35 | 21.38 | 21.28 | -0.56% | 294,869 |
| Sep 23, 2025 | 21.50 | 21.52 | 21.48 | 21.50 | 21.40 | -0.05% | 264,521 |
| Sep 22, 2025 | 21.52 | 21.52 | 21.48 | 21.51 | 21.41 | 0.14% | 409,936 |
| Sep 19, 2025 | 21.46 | 21.48 | 21.44 | 21.48 | 21.38 | - | 365,750 |
| Sep 18, 2025 | 21.49 | 21.50 | 21.43 | 21.48 | 21.38 | -0.32% | 361,450 |
| Sep 17, 2025 | 21.59 | 21.68 | 21.53 | 21.55 | 21.45 | -0.09% | 960,340 |
| Sep 16, 2025 | 21.52 | 21.58 | 21.51 | 21.57 | 21.47 | 0.37% | 945,389 |
| Sep 15, 2025 | 21.48 | 21.52 | 21.47 | 21.49 | 21.39 | 0.28% | 757,991 |
| Sep 12, 2025 | 21.40 | 21.44 | 21.39 | 21.43 | 21.33 | -0.14% | 538,814 |
| Sep 11, 2025 | 21.38 | 21.46 | 21.38 | 21.46 | 21.36 | 0.47% | 646,320 |
| Sep 10, 2025 | 21.34 | 21.38 | 21.33 | 21.36 | 21.26 | 0.05% | 456,557 |
| Sep 9, 2025 | 21.36 | 21.40 | 21.32 | 21.35 | 21.25 | -0.05% | 1,054,119 |
| Sep 8, 2025 | 21.34 | 21.38 | 21.33 | 21.36 | 21.26 | 0.19% | 221,388 |
| Sep 5, 2025 | 21.35 | 21.37 | 21.30 | 21.32 | 21.22 | 0.61% | 691,687 |
| Sep 4, 2025 | 21.18 | 21.19 | 21.15 | 21.19 | 21.10 | 0.09% | 275,238 |
| Sep 3, 2025 | 21.15 | 21.21 | 21.15 | 21.17 | 21.08 | 0.19% | 219,952 |
| Sep 2, 2025 | 21.08 | 21.16 | 21.07 | 21.13 | 21.04 | -0.98% | 797,695 |
| Aug 29, 2025 | 21.30 | 21.36 | 21.29 | 21.34 | 21.14 | -0.14% | 329,767 |
| Aug 28, 2025 | 21.32 | 21.38 | 21.31 | 21.37 | 21.17 | 0.33% | 681,920 |
| Aug 27, 2025 | 21.19 | 21.30 | 21.19 | 21.30 | 21.10 | - | 210,994 |
| Aug 26, 2025 | 21.27 | 21.31 | 21.27 | 21.30 | 21.10 | 0.09% | 184,414 |
| Aug 25, 2025 | 21.32 | 21.36 | 21.28 | 21.28 | 21.08 | -0.47% | 197,082 |
| Aug 22, 2025 | 21.23 | 21.42 | 21.18 | 21.38 | 21.18 | 1.09% | 573,161 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.11 | 21.15 | 20.95 | -0.38% | 291,968 |
| Aug 20, 2025 | 21.20 | 21.24 | 21.19 | 21.23 | 21.03 | 0.14% | 218,120 |
| Aug 19, 2025 | 21.23 | 21.25 | 21.20 | 21.20 | 21.00 | -0.19% | 252,972 |
| Aug 18, 2025 | 21.26 | 21.26 | 21.22 | 21.24 | 21.04 | -0.05% | 186,581 |
| Aug 15, 2025 | 21.28 | 21.29 | 21.25 | 21.25 | 21.05 | 0.14% | 211,091 |
| Aug 14, 2025 | 21.25 | 21.26 | 21.20 | 21.22 | 21.02 | -0.56% | 385,056 |
| Aug 13, 2025 | 21.33 | 21.37 | 21.32 | 21.34 | 21.14 | 0.28% | 271,357 |
| Aug 12, 2025 | 21.20 | 21.29 | 21.20 | 21.28 | 21.08 | 0.52% | 268,469 |
| Aug 11, 2025 | 21.17 | 21.19 | 21.15 | 21.17 | 20.97 | -0.19% | 176,934 |
| Aug 8, 2025 | 21.22 | 21.24 | 21.20 | 21.21 | 21.01 | - | 392,727 |
| Aug 7, 2025 | 21.22 | 21.22 | 21.16 | 21.21 | 21.01 | 0.19% | 287,799 |
| Aug 6, 2025 | 21.12 | 21.18 | 21.11 | 21.17 | 20.97 | 0.33% | 179,902 |
| Aug 5, 2025 | 21.04 | 21.11 | 21.03 | 21.10 | 20.90 | 0.09% | 499,915 |
| Aug 4, 2025 | 21.10 | 21.12 | 21.07 | 21.08 | 20.88 | 0.24% | 103,743 |