SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.15
-0.02 (-0.07%)
Nov 21, 2025, 12:10 PM EST - Market open
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 21.23 | 21.25 | 21.15 | 21.16 | 21.16 | -0.33% | 474,207 |
| Nov 19, 2025 | 21.25 | 21.26 | 21.19 | 21.23 | 21.23 | -0.05% | 220,222 |
| Nov 18, 2025 | 21.24 | 21.26 | 21.21 | 21.24 | 21.24 | 0.14% | 153,093 |
| Nov 17, 2025 | 21.23 | 21.27 | 21.20 | 21.21 | 21.21 | -0.28% | 148,981 |
| Nov 14, 2025 | 21.28 | 21.30 | 21.26 | 21.27 | 21.27 | 0.05% | 139,941 |
| Nov 13, 2025 | 21.30 | 21.32 | 21.26 | 21.26 | 21.26 | - | 180,831 |
| Nov 12, 2025 | 21.24 | 21.28 | 21.24 | 21.26 | 21.26 | -0.09% | 267,746 |
| Nov 11, 2025 | 21.27 | 21.29 | 21.26 | 21.28 | 21.28 | 0.14% | 113,803 |
| Nov 10, 2025 | 21.18 | 21.26 | 21.18 | 21.25 | 21.25 | 0.33% | 164,297 |
| Nov 7, 2025 | 21.16 | 21.19 | 21.14 | 21.18 | 21.18 | 0.02% | 546,785 |
| Nov 6, 2025 | 21.19 | 21.20 | 21.14 | 21.18 | 21.18 | 0.21% | 184,026 |
| Nov 5, 2025 | 21.03 | 21.15 | 21.03 | 21.13 | 21.13 | 0.14% | 120,599 |
| Nov 4, 2025 | 21.13 | 21.16 | 21.10 | 21.10 | 21.10 | -0.38% | 177,994 |
| Nov 3, 2025 | 21.17 | 21.22 | 21.16 | 21.18 | 21.18 | -0.42% | 1,233,542 |
| Oct 31, 2025 | 21.30 | 21.30 | 21.27 | 21.27 | 21.17 | -0.09% | 224,707 |
| Oct 30, 2025 | 21.25 | 21.30 | 21.25 | 21.29 | 21.19 | -0.26% | 168,127 |
| Oct 29, 2025 | 21.41 | 21.45 | 21.32 | 21.35 | 21.24 | -0.28% | 347,186 |
| Oct 28, 2025 | 21.37 | 21.42 | 21.36 | 21.41 | 21.30 | 0.12% | 143,146 |
| Oct 27, 2025 | 21.38 | 21.40 | 21.36 | 21.38 | 21.28 | 0.09% | 138,895 |
| Oct 24, 2025 | 21.36 | 21.37 | 21.33 | 21.36 | 21.26 | 0.19% | 185,850 |
| Oct 23, 2025 | 21.30 | 21.34 | 21.30 | 21.32 | 21.22 | -0.05% | 264,926 |
| Oct 22, 2025 | 21.31 | 21.34 | 21.29 | 21.33 | 21.23 | 0.05% | 277,471 |
| Oct 21, 2025 | 21.32 | 21.34 | 21.30 | 21.32 | 21.22 | -0.42% | 163,520 |
| Oct 20, 2025 | 21.39 | 21.42 | 21.38 | 21.41 | 21.31 | 0.14% | 355,239 |
| Oct 17, 2025 | 21.32 | 21.39 | 21.32 | 21.38 | 21.28 | -0.05% | 556,741 |
| Oct 16, 2025 | 21.33 | 21.39 | 21.32 | 21.39 | 21.29 | 0.47% | 586,703 |
| Oct 15, 2025 | 21.27 | 21.32 | 21.26 | 21.29 | 21.19 | 0.28% | 220,708 |
| Oct 14, 2025 | 21.15 | 21.23 | 21.14 | 21.23 | 21.13 | - | 216,067 |
| Oct 13, 2025 | 21.21 | 21.25 | 21.20 | 21.23 | 21.13 | 0.28% | 152,100 |
| Oct 10, 2025 | 21.28 | 21.28 | 21.14 | 21.17 | 21.07 | -0.24% | 238,053 |
| Oct 9, 2025 | 21.28 | 21.28 | 21.19 | 21.22 | 21.12 | -0.09% | 336,533 |
| Oct 8, 2025 | 21.25 | 21.25 | 21.21 | 21.24 | 21.14 | 0.05% | 129,057 |
| Oct 7, 2025 | 21.26 | 21.26 | 21.23 | 21.23 | 21.13 | -0.28% | 162,581 |
| Oct 6, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | 21.19 | -0.05% | 610,818 |
| Oct 3, 2025 | 21.28 | 21.32 | 21.28 | 21.30 | 21.20 | 0.09% | 220,028 |
| Oct 2, 2025 | 21.29 | 21.30 | 21.23 | 21.28 | 21.18 | -0.14% | 1,509,691 |
| Oct 1, 2025 | 21.34 | 21.35 | 21.28 | 21.31 | 21.21 | -0.23% | 317,943 |
| Sep 30, 2025 | 21.34 | 21.38 | 21.34 | 21.36 | 21.16 | 0.05% | 157,409 |
| Sep 29, 2025 | 21.36 | 21.37 | 21.34 | 21.35 | 21.15 | 0.14% | 228,689 |
| Sep 26, 2025 | 21.26 | 21.32 | 21.26 | 21.32 | 21.12 | 0.28% | 276,221 |
| Sep 25, 2025 | 21.30 | 21.30 | 21.24 | 21.26 | 21.06 | -0.56% | 215,865 |
| Sep 24, 2025 | 21.39 | 21.41 | 21.35 | 21.38 | 21.18 | -0.56% | 294,869 |
| Sep 23, 2025 | 21.50 | 21.52 | 21.48 | 21.50 | 21.30 | -0.05% | 264,521 |
| Sep 22, 2025 | 21.52 | 21.52 | 21.48 | 21.51 | 21.31 | 0.14% | 409,936 |
| Sep 19, 2025 | 21.46 | 21.48 | 21.44 | 21.48 | 21.28 | - | 365,750 |
| Sep 18, 2025 | 21.49 | 21.50 | 21.43 | 21.48 | 21.28 | -0.32% | 361,450 |
| Sep 17, 2025 | 21.59 | 21.68 | 21.53 | 21.55 | 21.35 | -0.09% | 960,340 |
| Sep 16, 2025 | 21.52 | 21.58 | 21.51 | 21.57 | 21.37 | 0.37% | 945,389 |
| Sep 15, 2025 | 21.48 | 21.52 | 21.47 | 21.49 | 21.29 | 0.28% | 757,991 |
| Sep 12, 2025 | 21.40 | 21.44 | 21.39 | 21.43 | 21.23 | -0.14% | 538,814 |