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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202521.0221.0220.9320.9520.950.05%163,916
Jun 4, 202520.9020.9520.8920.9420.940.48%2,946,009
Jun 3, 202520.8320.8620.8120.8420.84-0.14%170,800
Jun 2, 202520.8220.8820.8220.8720.87-0.10%437,186
May 30, 202520.9020.9020.8620.8920.79-0.48%207,815
May 29, 202520.9621.0120.9520.9920.890.43%171,512
May 28, 202520.9020.9320.8820.9020.80-0.19%245,254
May 27, 202520.9320.9520.9120.9420.840.10%195,803
May 23, 202520.8620.9320.8520.9220.820.67%256,825
May 22, 202520.7620.7920.7420.7820.68-0.05%294,241
May 21, 202520.7820.8720.7820.7920.690.14%369,497
May 20, 202520.7220.7720.7120.7620.66-226,969
May 19, 202520.7020.7820.6920.7620.660.53%161,996
May 16, 202520.6520.6720.6120.6520.55-0.10%302,088
May 15, 202520.6920.7020.6620.6720.570.49%1,332,488
May 14, 202520.6320.6620.5620.5720.47-0.15%129,865
May 13, 202520.5420.6220.5320.6020.500.39%114,072
May 12, 202520.5520.5720.5020.5220.42-0.73%410,912
May 9, 202520.6720.7020.6620.6720.570.34%193,534
May 8, 202520.6820.6920.5920.6020.50-0.39%301,816
May 7, 202520.6920.7320.6720.6820.58-0.29%220,457
May 6, 202520.7020.7520.6520.7420.640.10%311,612
May 5, 202520.7620.7620.7020.7220.620.29%153,864
May 2, 202520.7220.7620.6520.6620.560.63%350,803
May 1, 202520.5320.5820.4720.5320.43-0.48%1,132,961
Apr 30, 202520.6120.6620.5920.6320.44-0.10%250,000
Apr 29, 202520.6220.6620.6220.6520.460.19%127,464
Apr 28, 202520.5220.6220.5220.6120.420.15%134,317
Apr 25, 202520.5220.5920.5220.5820.39-0.05%126,845
Apr 24, 202520.5320.6020.5220.5920.400.68%157,276
Apr 23, 202520.5420.6020.4420.4520.26-0.15%196,319
Apr 22, 202520.5120.5320.4720.4820.290.10%265,462
Apr 21, 202520.5020.5220.4320.4620.270.20%215,106
Apr 17, 202520.4020.4220.3720.4220.230.15%257,024
Apr 16, 202520.3220.4020.3120.3920.200.99%475,974
Apr 15, 202520.2020.2220.1820.1920.00-0.20%636,946
Apr 14, 202520.1820.2520.1820.2320.040.40%325,485
Apr 11, 202520.0420.1920.0220.1519.961.26%206,148
Apr 10, 202519.9120.0119.8519.9019.72-0.70%246,812
Apr 9, 202519.6120.0419.5720.0419.852.35%859,879
Apr 8, 202519.8319.8319.5719.5819.400.05%313,887
Apr 7, 202519.6719.9519.5019.5719.39-1.44%600,443
Apr 4, 202520.1020.1019.8519.8619.67-1.46%192,403
Apr 3, 202520.1520.2420.1420.1519.960.90%167,552
Apr 2, 202520.0320.0319.9719.9719.78-0.05%142,131
Apr 1, 202519.9520.0019.9519.9819.79-0.45%139,873
Mar 31, 202520.0420.0720.0120.0719.780.30%257,729
Mar 28, 202520.0520.0820.0120.0119.73-0.20%163,936
Mar 27, 202520.0620.1020.0520.0519.770.10%123,291
Mar 26, 202520.0820.0920.0220.0319.75-0.55%279,272