SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
19.91
-0.02 (-0.10%)
Nov 22, 2024, 4:00 PM EST - Market closed
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 19.91 | 19.94 | 19.90 | 19.91 | 19.91 | -0.10% | 255,773 |
| Nov 21, 2024 | 19.98 | 20.01 | 19.91 | 19.93 | 19.93 | -0.05% | 168,013 |
| Nov 20, 2024 | 19.92 | 19.96 | 19.92 | 19.94 | 19.94 | -0.15% | 215,596 |
| Nov 19, 2024 | 19.95 | 20.00 | 19.95 | 19.97 | 19.97 | -0.05% | 207,305 |
| Nov 18, 2024 | 19.91 | 20.00 | 19.91 | 19.98 | 19.98 | 0.55% | 196,700 |
| Nov 15, 2024 | 19.87 | 19.93 | 19.83 | 19.87 | 19.87 | 0.25% | 392,177 |
| Nov 14, 2024 | 19.88 | 19.92 | 19.81 | 19.82 | 19.82 | -0.05% | 203,299 |
| Nov 13, 2024 | 19.95 | 19.95 | 19.82 | 19.83 | 19.83 | -0.10% | 226,570 |
| Nov 12, 2024 | 19.90 | 19.93 | 19.82 | 19.85 | 19.85 | -0.70% | 454,878 |
| Nov 11, 2024 | 20.02 | 20.02 | 19.95 | 19.99 | 19.99 | -0.65% | 224,630 |
| Nov 8, 2024 | 20.23 | 20.23 | 20.08 | 20.12 | 20.12 | -1.08% | 257,120 |
| Nov 7, 2024 | 20.23 | 20.35 | 20.23 | 20.34 | 20.34 | 1.75% | 330,658 |
| Nov 6, 2024 | 19.90 | 20.03 | 19.86 | 19.99 | 19.99 | -1.19% | 477,374 |
| Nov 5, 2024 | 20.21 | 20.24 | 20.17 | 20.23 | 20.23 | 0.35% | 184,508 |
| Nov 4, 2024 | 20.19 | 20.22 | 20.13 | 20.16 | 20.16 | 0.60% | 316,817 |
| Nov 1, 2024 | 20.21 | 20.22 | 20.02 | 20.04 | 20.04 | -1.23% | 1,359,764 |
| Oct 31, 2024 | 20.26 | 20.31 | 20.24 | 20.29 | 20.19 | 0.15% | 306,760 |
| Oct 30, 2024 | 20.24 | 20.29 | 20.24 | 20.26 | 20.16 | - | 161,809 |
| Oct 29, 2024 | 20.21 | 20.27 | 20.21 | 20.26 | 20.16 | -0.15% | 180,267 |
| Oct 28, 2024 | 20.32 | 20.32 | 20.26 | 20.29 | 20.19 | 0.10% | 104,285 |
| Oct 25, 2024 | 20.34 | 20.35 | 20.27 | 20.27 | 20.17 | -0.47% | 213,933 |
| Oct 24, 2024 | 20.31 | 20.37 | 20.31 | 20.37 | 20.26 | 0.47% | 188,773 |
| Oct 23, 2024 | 20.29 | 20.29 | 20.24 | 20.27 | 20.17 | -0.54% | 212,339 |
| Oct 22, 2024 | 20.46 | 20.47 | 20.38 | 20.38 | 20.28 | -0.10% | 197,224 |
| Oct 21, 2024 | 20.46 | 20.48 | 20.40 | 20.40 | 20.30 | -0.83% | 122,484 |
| Oct 18, 2024 | 20.59 | 20.62 | 20.57 | 20.57 | 20.47 | 0.29% | 137,621 |
| Oct 17, 2024 | 20.50 | 20.51 | 20.46 | 20.51 | 20.41 | -0.24% | 190,112 |
| Oct 16, 2024 | 20.58 | 20.60 | 20.54 | 20.56 | 20.46 | -0.10% | 176,155 |
| Oct 15, 2024 | 20.65 | 20.65 | 20.57 | 20.58 | 20.48 | -0.29% | 208,975 |
| Oct 14, 2024 | 20.60 | 20.65 | 20.60 | 20.64 | 20.54 | -0.43% | 192,841 |
| Oct 11, 2024 | 20.68 | 20.75 | 20.66 | 20.73 | 20.63 | 0.44% | 174,024 |
| Oct 10, 2024 | 20.62 | 20.64 | 20.57 | 20.64 | 20.54 | 0.10% | 338,216 |
| Oct 9, 2024 | 20.60 | 20.64 | 20.60 | 20.62 | 20.52 | -0.15% | 344,758 |
| Oct 8, 2024 | 20.68 | 20.69 | 20.62 | 20.65 | 20.55 | -0.15% | 127,568 |
| Oct 7, 2024 | 20.73 | 20.74 | 20.66 | 20.68 | 20.58 | -0.39% | 383,772 |
| Oct 4, 2024 | 20.75 | 20.80 | 20.73 | 20.76 | 20.66 | -0.76% | 182,384 |
| Oct 3, 2024 | 20.91 | 20.94 | 20.88 | 20.92 | 20.81 | -0.76% | 145,195 |
| Oct 2, 2024 | 21.08 | 21.10 | 21.04 | 21.08 | 20.97 | -0.09% | 176,020 |
| Oct 1, 2024 | 21.17 | 21.18 | 21.07 | 21.10 | 20.99 | -0.80% | 510,222 |
| Sep 30, 2024 | 21.39 | 21.39 | 21.26 | 21.27 | 21.06 | -0.56% | 254,427 |
| Sep 27, 2024 | 21.40 | 21.43 | 21.37 | 21.39 | 21.18 | 0.05% | 199,200 |
| Sep 26, 2024 | 21.33 | 21.40 | 21.29 | 21.38 | 21.17 | 0.90% | 176,574 |
| Sep 25, 2024 | 21.28 | 21.31 | 21.19 | 21.19 | 20.99 | -0.52% | 235,311 |
| Sep 24, 2024 | 21.27 | 21.31 | 21.26 | 21.30 | 21.09 | 0.57% | 365,621 |
| Sep 23, 2024 | 21.20 | 21.20 | 21.15 | 21.18 | 20.98 | -0.09% | 174,364 |
| Sep 20, 2024 | 21.13 | 21.22 | 21.08 | 21.20 | 21.00 | 0.38% | 2,558,407 |
| Sep 19, 2024 | 21.07 | 21.14 | 21.05 | 21.12 | 20.92 | 0.43% | 247,248 |
| Sep 18, 2024 | 21.05 | 21.18 | 21.00 | 21.03 | 20.83 | 0.14% | 212,922 |
| Sep 17, 2024 | 20.99 | 21.01 | 20.95 | 21.00 | 20.80 | - | 209,630 |
| Sep 16, 2024 | 21.01 | 21.02 | 20.98 | 21.00 | 20.80 | 0.38% | 183,241 |
| Sep 13, 2024 | 20.93 | 20.96 | 20.90 | 20.92 | 20.72 | 0.63% | 225,825 |
| Sep 12, 2024 | 20.75 | 20.84 | 20.74 | 20.79 | 20.59 | 0.24% | 179,603 |
| Sep 11, 2024 | 20.68 | 20.74 | 20.66 | 20.74 | 20.54 | 0.34% | 161,492 |
| Sep 10, 2024 | 20.67 | 20.68 | 20.64 | 20.67 | 20.47 | 0.05% | 244,220 |
| Sep 9, 2024 | 20.70 | 20.70 | 20.64 | 20.66 | 20.46 | -0.14% | 305,635 |
| Sep 6, 2024 | 20.81 | 20.83 | 20.68 | 20.69 | 20.49 | -0.39% | 716,888 |
| Sep 5, 2024 | 20.77 | 20.78 | 20.72 | 20.77 | 20.57 | 0.58% | 169,220 |
| Sep 4, 2024 | 20.61 | 20.70 | 20.61 | 20.65 | 20.45 | 0.49% | 184,121 |
| Sep 3, 2024 | 20.63 | 20.63 | 20.55 | 20.55 | 20.35 | -0.92% | 207,307 |
| Aug 30, 2024 | 20.80 | 20.82 | 20.74 | 20.74 | 20.44 | -0.34% | 183,742 |
| Aug 29, 2024 | 20.80 | 20.81 | 20.75 | 20.81 | 20.51 | 0.05% | 269,200 |
| Aug 28, 2024 | 20.84 | 20.87 | 20.79 | 20.80 | 20.50 | -0.48% | 162,626 |
| Aug 27, 2024 | 20.85 | 20.91 | 20.84 | 20.90 | 20.60 | -0.14% | 160,937 |
| Aug 26, 2024 | 20.96 | 20.97 | 20.92 | 20.93 | 20.63 | -0.24% | 212,669 |
| Aug 23, 2024 | 20.79 | 20.99 | 20.79 | 20.98 | 20.68 | 1.40% | 231,261 |
| Aug 22, 2024 | 20.76 | 20.77 | 20.67 | 20.69 | 20.39 | -0.81% | 174,188 |
| Aug 21, 2024 | 20.86 | 20.89 | 20.81 | 20.86 | 20.56 | -0.14% | 279,286 |
| Aug 20, 2024 | 20.87 | 20.90 | 20.85 | 20.89 | 20.59 | 0.14% | 234,429 |
| Aug 19, 2024 | 20.77 | 20.89 | 20.77 | 20.86 | 20.56 | 0.58% | 385,374 |
| Aug 16, 2024 | 20.71 | 20.75 | 20.67 | 20.74 | 20.44 | 0.68% | 198,535 |
| Aug 15, 2024 | 20.59 | 20.65 | 20.58 | 20.60 | 20.30 | -0.43% | 218,314 |
| Aug 14, 2024 | 20.67 | 20.74 | 20.67 | 20.69 | 20.39 | 0.29% | 194,835 |
| Aug 13, 2024 | 20.53 | 20.64 | 20.53 | 20.63 | 20.33 | 0.88% | 255,990 |
| Aug 12, 2024 | 20.46 | 20.49 | 20.45 | 20.45 | 20.16 | -0.24% | 173,570 |
| Aug 9, 2024 | 20.48 | 20.51 | 20.46 | 20.50 | 20.21 | 0.59% | 438,947 |
| Aug 8, 2024 | 20.27 | 20.39 | 20.27 | 20.38 | 20.09 | 0.59% | 213,280 |
| Aug 7, 2024 | 20.32 | 20.32 | 20.24 | 20.26 | 19.97 | - | 242,184 |
| Aug 6, 2024 | 20.27 | 20.32 | 20.25 | 20.26 | 19.97 | -0.59% | 1,409,792 |
| Aug 5, 2024 | 20.32 | 20.38 | 20.29 | 20.38 | 20.09 | - | 798,841 |
| Aug 2, 2024 | 20.29 | 20.39 | 20.29 | 20.38 | 20.09 | 1.14% | 303,254 |
| Aug 1, 2024 | 20.23 | 20.28 | 20.14 | 20.15 | 19.86 | -0.59% | 178,160 |
| Jul 31, 2024 | 20.27 | 20.30 | 20.24 | 20.27 | 19.88 | 0.60% | 297,066 |
| Jul 30, 2024 | 20.13 | 20.17 | 20.11 | 20.15 | 19.76 | 0.10% | 137,272 |
| Jul 29, 2024 | 20.16 | 20.16 | 20.10 | 20.13 | 19.74 | -0.30% | 198,798 |
| Jul 26, 2024 | 20.21 | 20.22 | 20.18 | 20.19 | 19.80 | 0.40% | 292,330 |
| Jul 25, 2024 | 20.14 | 20.17 | 20.10 | 20.11 | 19.72 | 0.05% | 267,854 |
| Jul 24, 2024 | 20.16 | 20.17 | 20.09 | 20.10 | 19.72 | -0.35% | 531,710 |
| Jul 23, 2024 | 20.21 | 20.21 | 20.16 | 20.17 | 19.78 | -0.25% | 225,997 |
| Jul 22, 2024 | 20.20 | 20.23 | 20.20 | 20.22 | 19.83 | 0.35% | 239,102 |
| Jul 19, 2024 | 20.26 | 20.26 | 20.14 | 20.15 | 19.76 | -0.25% | 182,915 |
| Jul 18, 2024 | 20.30 | 20.31 | 20.19 | 20.20 | 19.81 | -0.79% | 522,956 |
| Jul 17, 2024 | 20.35 | 20.36 | 20.32 | 20.36 | 19.97 | -0.10% | 215,685 |
| Jul 16, 2024 | 20.32 | 20.39 | 20.32 | 20.38 | 19.99 | 0.34% | 219,603 |
| Jul 15, 2024 | 20.30 | 20.36 | 20.29 | 20.31 | 19.92 | -0.39% | 176,562 |
| Jul 12, 2024 | 20.32 | 20.40 | 20.31 | 20.39 | 20.00 | 0.49% | 131,989 |
| Jul 11, 2024 | 20.31 | 20.34 | 20.27 | 20.29 | 19.90 | 0.64% | 172,510 |
| Jul 10, 2024 | 20.18 | 20.19 | 20.14 | 20.16 | 19.77 | 0.30% | 314,229 |
| Jul 9, 2024 | 20.10 | 20.11 | 20.07 | 20.10 | 19.72 | 0.15% | 198,315 |
| Jul 8, 2024 | 20.08 | 20.09 | 20.07 | 20.07 | 19.69 | -0.05% | 194,216 |
| Jul 5, 2024 | 20.04 | 20.08 | 20.00 | 20.08 | 19.70 | 0.75% | 192,240 |