SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)

EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.70	20.70	20.53	20.55	20.55	-1.30%	507,977
Mar 19, 2026	20.63	20.88	20.61	20.82	20.82	0.53%	687,671
Mar 18, 2026	20.78	20.83	20.70	20.71	20.71	-0.96%	501,605
Mar 17, 2026	20.92	20.95	20.88	20.91	20.91	0.14%	468,505
Mar 16, 2026	20.84	20.92	20.81	20.88	20.88	0.87%	826,378
Mar 13, 2026	20.91	20.96	20.69	20.70	20.70	-0.96%	1,418,640
Mar 12, 2026	21.06	21.06	20.89	20.90	20.90	-1.18%	827,922
Mar 11, 2026	21.20	21.27	21.14	21.15	21.15	-0.42%	440,643
Mar 10, 2026	21.27	21.39	21.23	21.24	21.24	0.52%	709,883
Mar 9, 2026	20.94	21.16	20.91	21.13	21.13	0.09%	775,977
Mar 6, 2026	21.01	21.15	20.99	21.11	21.11	-0.47%	785,783
Mar 5, 2026	21.22	21.29	21.13	21.21	21.21	-0.61%	726,888
Mar 4, 2026	21.33	21.38	21.31	21.34	21.34	0.57%	250,609
Mar 3, 2026	21.18	21.26	21.05	21.22	21.22	-1.62%	1,425,696
Mar 2, 2026	21.52	21.62	21.51	21.57	21.57	-1.42%	453,860
Feb 27, 2026	21.85	21.89	21.84	21.88	21.79	-0.09%	324,799
Feb 26, 2026	21.91	21.92	21.83	21.90	21.81	-0.14%	395,139
Feb 25, 2026	21.88	21.94	21.87	21.93	21.84	0.50%	450,985
Feb 24, 2026	21.78	21.84	21.78	21.82	21.73	0.05%	551,862
Feb 23, 2026	21.81	21.84	21.79	21.81	21.72	0.09%	431,386
Feb 20, 2026	21.72	21.79	21.72	21.79	21.70	0.32%	399,596
Feb 19, 2026	21.69	21.74	21.68	21.72	21.63	-0.23%	337,990
Feb 18, 2026	21.79	21.84	21.76	21.77	21.68	-0.37%	350,234
Feb 17, 2026	21.81	21.86	21.77	21.85	21.76	0.09%	403,614
Feb 13, 2026	21.84	21.84	21.80	21.83	21.74	0.09%	765,013
Feb 12, 2026	21.86	21.88	21.81	21.81	21.72	0.09%	651,835
Feb 11, 2026	21.75	21.80	21.74	21.79	21.70	0.23%	302,646
Feb 10, 2026	21.77	21.78	21.73	21.74	21.65	-	323,979
Feb 9, 2026	21.71	21.76	21.71	21.74	21.65	0.42%	377,872
Feb 6, 2026	21.64	21.66	21.63	21.65	21.56	0.42%	503,993
Feb 5, 2026	21.59	21.61	21.55	21.56	21.47	-0.28%	955,842
Feb 4, 2026	21.65	21.65	21.58	21.62	21.53	-0.18%	1,142,893
Feb 3, 2026	21.67	21.70	21.64	21.66	21.57	0.23%	627,849
Feb 2, 2026	21.57	21.62	21.54	21.61	21.52	-0.23%	735,780
Jan 30, 2026	21.78	21.80	21.66	21.66	21.47	-0.91%	334,713
Jan 29, 2026	21.87	21.87	21.75	21.86	21.67	-	223,533
Jan 28, 2026	21.84	21.86	21.78	21.86	21.67	-0.09%	362,712
Jan 27, 2026	21.74	21.88	21.74	21.88	21.69	0.83%	434,943
Jan 26, 2026	21.69	21.74	21.68	21.70	21.51	0.32%	207,721
Jan 23, 2026	21.53	21.63	21.53	21.63	21.44	0.32%	417,318
Jan 22, 2026	21.46	21.57	21.46	21.56	21.37	0.42%	165,831
Jan 21, 2026	21.44	21.48	21.43	21.47	21.28	0.47%	210,235
Jan 20, 2026	21.38	21.41	21.29	21.37	21.18	-0.23%	1,539,870
Jan 16, 2026	21.41	21.43	21.38	21.42	21.23	-0.09%	250,920
Jan 15, 2026	21.41	21.48	21.40	21.44	21.25	-0.09%	1,650,019
Jan 14, 2026	21.44	21.47	21.43	21.46	21.27	0.09%	247,965
Jan 13, 2026	21.45	21.46	21.40	21.44	21.25	-0.09%	222,150
Jan 12, 2026	21.44	21.47	21.44	21.46	21.27	0.19%	233,921
Jan 9, 2026	21.41	21.43	21.40	21.42	21.23	-0.05%	396,063
Jan 8, 2026	21.41	21.43	21.40	21.43	21.24	-0.14%	170,366

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.