SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
20.15
+0.18 (0.90%)
At close: Apr 3, 2025, 4:00 PM
20.10
-0.05 (-0.25%)
After-hours: Apr 3, 2025, 5:05 PM EDT
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 20.15 | 20.24 | 20.14 | 20.15 | 20.15 | 0.90% | 167,530 |
| Apr 2, 2025 | 20.03 | 20.03 | 19.97 | 19.97 | 19.97 | -0.05% | 142,131 |
| Apr 1, 2025 | 19.95 | 20.00 | 19.95 | 19.98 | 19.98 | -0.45% | 139,873 |
| Mar 31, 2025 | 20.04 | 20.07 | 20.01 | 20.07 | 19.97 | 0.30% | 257,729 |
| Mar 28, 2025 | 20.05 | 20.08 | 20.01 | 20.01 | 19.91 | -0.20% | 163,936 |
| Mar 27, 2025 | 20.06 | 20.10 | 20.05 | 20.05 | 19.95 | 0.10% | 123,291 |
| Mar 26, 2025 | 20.08 | 20.09 | 20.02 | 20.03 | 19.93 | -0.55% | 279,272 |
| Mar 25, 2025 | 20.15 | 20.17 | 20.13 | 20.14 | 20.04 | 0.20% | 107,154 |
| Mar 24, 2025 | 20.14 | 20.15 | 20.07 | 20.10 | 20.00 | -0.10% | 257,277 |
| Mar 21, 2025 | 20.16 | 20.16 | 20.11 | 20.12 | 20.02 | -0.30% | 324,930 |
| Mar 20, 2025 | 20.15 | 20.19 | 20.15 | 20.18 | 20.08 | -0.49% | 162,754 |
| Mar 19, 2025 | 20.26 | 20.31 | 20.20 | 20.28 | 20.18 | -0.29% | 323,510 |
| Mar 18, 2025 | 20.31 | 20.34 | 20.27 | 20.34 | 20.24 | -0.10% | 300,352 |
| Mar 17, 2025 | 20.31 | 20.38 | 20.31 | 20.36 | 20.26 | 0.30% | 115,230 |
| Mar 14, 2025 | 20.26 | 20.36 | 20.26 | 20.30 | 20.20 | 0.25% | 259,086 |
| Mar 13, 2025 | 20.21 | 20.28 | 20.19 | 20.25 | 20.15 | - | 198,039 |
| Mar 12, 2025 | 20.20 | 20.27 | 20.20 | 20.25 | 20.15 | 0.05% | 261,142 |
| Mar 11, 2025 | 20.24 | 20.27 | 20.22 | 20.24 | 20.14 | 0.30% | 321,739 |
| Mar 10, 2025 | 20.27 | 20.30 | 20.16 | 20.18 | 20.08 | -0.59% | 269,175 |
| Mar 7, 2025 | 20.34 | 20.35 | 20.28 | 20.30 | 20.20 | 0.15% | 190,803 |
| Mar 6, 2025 | 20.31 | 20.33 | 20.26 | 20.27 | 20.17 | -0.20% | 180,759 |
| Mar 5, 2025 | 20.24 | 20.35 | 20.24 | 20.31 | 20.21 | 1.04% | 262,112 |
| Mar 4, 2025 | 20.08 | 20.14 | 20.01 | 20.10 | 20.00 | 0.20% | 204,420 |
| Mar 3, 2025 | 20.07 | 20.11 | 20.01 | 20.06 | 19.96 | 0.05% | 254,095 |
| Feb 28, 2025 | 20.11 | 20.13 | 20.01 | 20.05 | 19.87 | -0.20% | 391,364 |
| Feb 27, 2025 | 20.16 | 20.18 | 20.09 | 20.09 | 19.91 | -0.99% | 234,739 |
| Feb 26, 2025 | 20.26 | 20.33 | 20.25 | 20.29 | 20.10 | 0.15% | 446,845 |
| Feb 25, 2025 | 20.24 | 20.29 | 20.22 | 20.26 | 20.07 | 0.15% | 174,922 |
| Feb 24, 2025 | 20.21 | 20.27 | 20.21 | 20.23 | 20.04 | 0.15% | 206,944 |
| Feb 21, 2025 | 20.20 | 20.24 | 20.19 | 20.20 | 20.01 | -0.15% | 188,645 |
| Feb 20, 2025 | 20.14 | 20.24 | 20.14 | 20.23 | 20.04 | 0.50% | 153,188 |
| Feb 19, 2025 | 20.10 | 20.15 | 20.07 | 20.13 | 19.95 | -0.20% | 153,980 |
| Feb 18, 2025 | 20.14 | 20.19 | 20.14 | 20.17 | 19.99 | -0.25% | 346,867 |
| Feb 14, 2025 | 20.26 | 20.27 | 20.21 | 20.22 | 20.03 | 0.30% | 155,447 |
| Feb 13, 2025 | 19.95 | 20.17 | 19.95 | 20.16 | 19.98 | 1.00% | 810,703 |
| Feb 12, 2025 | 19.89 | 20.00 | 19.88 | 19.96 | 19.78 | -0.05% | 412,447 |
| Feb 11, 2025 | 19.95 | 20.00 | 19.95 | 19.97 | 19.79 | - | 150,821 |
| Feb 10, 2025 | 19.99 | 20.01 | 19.96 | 19.97 | 19.79 | - | 203,512 |
| Feb 7, 2025 | 20.04 | 20.07 | 19.95 | 19.97 | 19.79 | -0.40% | 289,576 |
| Feb 6, 2025 | 20.01 | 20.07 | 19.99 | 20.05 | 19.87 | 0.10% | 593,666 |
| Feb 5, 2025 | 20.01 | 20.07 | 20.01 | 20.03 | 19.85 | 0.30% | 201,388 |
| Feb 4, 2025 | 19.84 | 19.99 | 19.84 | 19.97 | 19.79 | 0.71% | 212,201 |
| Feb 3, 2025 | 19.85 | 19.85 | 19.68 | 19.83 | 19.65 | -0.50% | 460,457 |
| Jan 31, 2025 | 20.08 | 20.08 | 19.90 | 19.93 | 19.65 | -0.65% | 511,614 |
| Jan 30, 2025 | 20.10 | 20.12 | 20.03 | 20.06 | 19.78 | 0.25% | 308,579 |
| Jan 29, 2025 | 20.00 | 20.04 | 19.98 | 20.01 | 19.73 | - | 230,986 |
| Jan 28, 2025 | 19.98 | 20.02 | 19.96 | 20.01 | 19.73 | -0.10% | 248,523 |
| Jan 27, 2025 | 20.08 | 20.08 | 20.01 | 20.03 | 19.75 | -0.40% | 222,229 |
| Jan 24, 2025 | 20.07 | 20.16 | 20.07 | 20.11 | 19.83 | 0.80% | 331,888 |
| Jan 23, 2025 | 19.95 | 19.99 | 19.90 | 19.95 | 19.67 | -0.05% | 241,088 |