SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
20.87
-0.08 (-0.38%)
Jun 6, 2025, 2:03 PM - Market open
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.02 | 21.02 | 20.93 | 20.95 | 20.95 | 0.05% | 163,916 |
| Jun 4, 2025 | 20.90 | 20.95 | 20.89 | 20.94 | 20.94 | 0.48% | 2,946,009 |
| Jun 3, 2025 | 20.83 | 20.86 | 20.81 | 20.84 | 20.84 | -0.14% | 170,800 |
| Jun 2, 2025 | 20.82 | 20.88 | 20.82 | 20.87 | 20.87 | -0.10% | 437,186 |
| May 30, 2025 | 20.90 | 20.90 | 20.86 | 20.89 | 20.79 | -0.48% | 207,815 |
| May 29, 2025 | 20.96 | 21.01 | 20.95 | 20.99 | 20.89 | 0.43% | 171,512 |
| May 28, 2025 | 20.90 | 20.93 | 20.88 | 20.90 | 20.80 | -0.19% | 245,254 |
| May 27, 2025 | 20.93 | 20.95 | 20.91 | 20.94 | 20.84 | 0.10% | 195,803 |
| May 23, 2025 | 20.86 | 20.93 | 20.85 | 20.92 | 20.82 | 0.67% | 256,825 |
| May 22, 2025 | 20.76 | 20.79 | 20.74 | 20.78 | 20.68 | -0.05% | 294,241 |
| May 21, 2025 | 20.78 | 20.87 | 20.78 | 20.79 | 20.69 | 0.14% | 369,497 |
| May 20, 2025 | 20.72 | 20.77 | 20.71 | 20.76 | 20.66 | - | 226,969 |
| May 19, 2025 | 20.70 | 20.78 | 20.69 | 20.76 | 20.66 | 0.53% | 161,996 |
| May 16, 2025 | 20.65 | 20.67 | 20.61 | 20.65 | 20.55 | -0.10% | 302,088 |
| May 15, 2025 | 20.69 | 20.70 | 20.66 | 20.67 | 20.57 | 0.49% | 1,332,488 |
| May 14, 2025 | 20.63 | 20.66 | 20.56 | 20.57 | 20.47 | -0.15% | 129,865 |
| May 13, 2025 | 20.54 | 20.62 | 20.53 | 20.60 | 20.50 | 0.39% | 114,072 |
| May 12, 2025 | 20.55 | 20.57 | 20.50 | 20.52 | 20.42 | -0.73% | 410,912 |
| May 9, 2025 | 20.67 | 20.70 | 20.66 | 20.67 | 20.57 | 0.34% | 193,534 |
| May 8, 2025 | 20.68 | 20.69 | 20.59 | 20.60 | 20.50 | -0.39% | 301,816 |
| May 7, 2025 | 20.69 | 20.73 | 20.67 | 20.68 | 20.58 | -0.29% | 220,457 |
| May 6, 2025 | 20.70 | 20.75 | 20.65 | 20.74 | 20.64 | 0.10% | 311,612 |
| May 5, 2025 | 20.76 | 20.76 | 20.70 | 20.72 | 20.62 | 0.29% | 153,864 |
| May 2, 2025 | 20.72 | 20.76 | 20.65 | 20.66 | 20.56 | 0.63% | 350,803 |
| May 1, 2025 | 20.53 | 20.58 | 20.47 | 20.53 | 20.43 | -0.48% | 1,132,961 |
| Apr 30, 2025 | 20.61 | 20.66 | 20.59 | 20.63 | 20.44 | -0.10% | 250,000 |
| Apr 29, 2025 | 20.62 | 20.66 | 20.62 | 20.65 | 20.46 | 0.19% | 127,464 |
| Apr 28, 2025 | 20.52 | 20.62 | 20.52 | 20.61 | 20.42 | 0.15% | 134,317 |
| Apr 25, 2025 | 20.52 | 20.59 | 20.52 | 20.58 | 20.39 | -0.05% | 126,845 |
| Apr 24, 2025 | 20.53 | 20.60 | 20.52 | 20.59 | 20.40 | 0.68% | 157,276 |
| Apr 23, 2025 | 20.54 | 20.60 | 20.44 | 20.45 | 20.26 | -0.15% | 196,319 |
| Apr 22, 2025 | 20.51 | 20.53 | 20.47 | 20.48 | 20.29 | 0.10% | 265,462 |
| Apr 21, 2025 | 20.50 | 20.52 | 20.43 | 20.46 | 20.27 | 0.20% | 215,106 |
| Apr 17, 2025 | 20.40 | 20.42 | 20.37 | 20.42 | 20.23 | 0.15% | 257,024 |
| Apr 16, 2025 | 20.32 | 20.40 | 20.31 | 20.39 | 20.20 | 0.99% | 475,974 |
| Apr 15, 2025 | 20.20 | 20.22 | 20.18 | 20.19 | 20.00 | -0.20% | 636,946 |
| Apr 14, 2025 | 20.18 | 20.25 | 20.18 | 20.23 | 20.04 | 0.40% | 325,485 |
| Apr 11, 2025 | 20.04 | 20.19 | 20.02 | 20.15 | 19.96 | 1.26% | 206,148 |
| Apr 10, 2025 | 19.91 | 20.01 | 19.85 | 19.90 | 19.72 | -0.70% | 246,812 |
| Apr 9, 2025 | 19.61 | 20.04 | 19.57 | 20.04 | 19.85 | 2.35% | 859,879 |
| Apr 8, 2025 | 19.83 | 19.83 | 19.57 | 19.58 | 19.40 | 0.05% | 313,887 |
| Apr 7, 2025 | 19.67 | 19.95 | 19.50 | 19.57 | 19.39 | -1.44% | 600,443 |
| Apr 4, 2025 | 20.10 | 20.10 | 19.85 | 19.86 | 19.67 | -1.46% | 192,403 |
| Apr 3, 2025 | 20.15 | 20.24 | 20.14 | 20.15 | 19.96 | 0.90% | 167,552 |
| Apr 2, 2025 | 20.03 | 20.03 | 19.97 | 19.97 | 19.78 | -0.05% | 142,131 |
| Apr 1, 2025 | 19.95 | 20.00 | 19.95 | 19.98 | 19.79 | -0.45% | 139,873 |
| Mar 31, 2025 | 20.04 | 20.07 | 20.01 | 20.07 | 19.78 | 0.30% | 257,729 |
| Mar 28, 2025 | 20.05 | 20.08 | 20.01 | 20.01 | 19.73 | -0.20% | 163,936 |
| Mar 27, 2025 | 20.06 | 20.10 | 20.05 | 20.05 | 19.77 | 0.10% | 123,291 |
| Mar 26, 2025 | 20.08 | 20.09 | 20.02 | 20.03 | 19.75 | -0.55% | 279,272 |