SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.34
-0.03 (-0.14%)
Aug 29, 2025, 4:00 PM - Market closed
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.30 | 21.36 | 21.29 | 21.34 | 21.34 | -0.14% | 329,767 |
| Aug 28, 2025 | 21.32 | 21.38 | 21.31 | 21.37 | 21.37 | 0.33% | 681,920 |
| Aug 27, 2025 | 21.19 | 21.30 | 21.19 | 21.30 | 21.30 | - | 210,994 |
| Aug 26, 2025 | 21.27 | 21.31 | 21.27 | 21.30 | 21.30 | 0.09% | 184,414 |
| Aug 25, 2025 | 21.32 | 21.36 | 21.28 | 21.28 | 21.28 | -0.47% | 197,082 |
| Aug 22, 2025 | 21.23 | 21.42 | 21.18 | 21.38 | 21.38 | 1.09% | 573,161 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.11 | 21.15 | 21.15 | -0.38% | 291,968 |
| Aug 20, 2025 | 21.20 | 21.24 | 21.19 | 21.23 | 21.23 | 0.14% | 218,120 |
| Aug 19, 2025 | 21.23 | 21.25 | 21.20 | 21.20 | 21.20 | -0.19% | 252,972 |
| Aug 18, 2025 | 21.26 | 21.26 | 21.22 | 21.24 | 21.24 | -0.05% | 186,581 |
| Aug 15, 2025 | 21.28 | 21.29 | 21.25 | 21.25 | 21.25 | 0.14% | 211,091 |
| Aug 14, 2025 | 21.25 | 21.26 | 21.20 | 21.22 | 21.22 | -0.56% | 385,056 |
| Aug 13, 2025 | 21.33 | 21.37 | 21.32 | 21.34 | 21.34 | 0.28% | 271,357 |
| Aug 12, 2025 | 21.20 | 21.29 | 21.20 | 21.28 | 21.28 | 0.52% | 268,469 |
| Aug 11, 2025 | 21.17 | 21.19 | 21.15 | 21.17 | 21.17 | -0.19% | 176,934 |
| Aug 8, 2025 | 21.22 | 21.24 | 21.20 | 21.21 | 21.21 | - | 392,727 |
| Aug 7, 2025 | 21.22 | 21.22 | 21.16 | 21.21 | 21.21 | 0.19% | 287,799 |
| Aug 6, 2025 | 21.12 | 21.18 | 21.11 | 21.17 | 21.17 | 0.33% | 179,902 |
| Aug 5, 2025 | 21.04 | 21.11 | 21.03 | 21.10 | 21.10 | 0.09% | 499,915 |
| Aug 4, 2025 | 21.10 | 21.12 | 21.07 | 21.08 | 21.08 | 0.24% | 103,743 |
| Aug 1, 2025 | 21.08 | 21.09 | 20.98 | 21.03 | 21.03 | 0.38% | 1,275,295 |
| Jul 31, 2025 | 20.97 | 21.01 | 20.95 | 20.95 | 20.85 | -0.14% | 116,562 |
| Jul 30, 2025 | 21.05 | 21.07 | 20.97 | 20.98 | 20.88 | -0.80% | 213,470 |
| Jul 29, 2025 | 21.08 | 21.16 | 21.07 | 21.15 | 21.05 | 0.12% | 194,708 |
| Jul 28, 2025 | 21.16 | 21.17 | 21.11 | 21.13 | 21.03 | -0.59% | 486,191 |
| Jul 25, 2025 | 21.24 | 21.26 | 21.22 | 21.25 | 21.15 | -0.28% | 91,435 |
| Jul 24, 2025 | 21.34 | 21.34 | 21.30 | 21.31 | 21.21 | -0.19% | 184,103 |
| Jul 23, 2025 | 21.30 | 21.36 | 21.28 | 21.35 | 21.25 | 0.19% | 134,799 |
| Jul 22, 2025 | 21.27 | 21.32 | 21.26 | 21.31 | 21.21 | 0.28% | 165,499 |
| Jul 21, 2025 | 21.22 | 21.29 | 21.21 | 21.25 | 21.15 | 0.43% | 487,179 |
| Jul 18, 2025 | 21.23 | 21.23 | 21.15 | 21.16 | 21.06 | 0.19% | 135,556 |
| Jul 17, 2025 | 21.09 | 21.14 | 21.06 | 21.12 | 21.02 | -0.28% | 732,044 |
| Jul 16, 2025 | 21.12 | 21.19 | 21.08 | 21.18 | 21.08 | 0.38% | 261,911 |
| Jul 15, 2025 | 21.20 | 21.21 | 21.08 | 21.10 | 21.00 | -0.28% | 246,239 |
| Jul 14, 2025 | 21.19 | 21.19 | 21.14 | 21.16 | 21.06 | -0.24% | 118,203 |
| Jul 11, 2025 | 21.22 | 21.23 | 21.20 | 21.21 | 21.11 | -0.28% | 89,378 |
| Jul 10, 2025 | 21.26 | 21.29 | 21.23 | 21.27 | 21.17 | -0.05% | 237,617 |
| Jul 9, 2025 | 21.25 | 21.29 | 21.24 | 21.28 | 21.18 | 0.09% | 209,571 |
| Jul 8, 2025 | 21.22 | 21.27 | 21.20 | 21.26 | 21.16 | 0.14% | 150,455 |
| Jul 7, 2025 | 21.32 | 21.32 | 21.19 | 21.23 | 21.13 | -0.66% | 1,258,240 |
| Jul 3, 2025 | 21.34 | 21.38 | 21.33 | 21.37 | 21.27 | - | 110,739 |
| Jul 2, 2025 | 21.29 | 21.38 | 21.27 | 21.37 | 21.27 | 0.28% | 380,058 |
| Jul 1, 2025 | 21.34 | 21.35 | 21.28 | 21.31 | 21.21 | -0.42% | 323,871 |
| Jun 30, 2025 | 21.32 | 21.41 | 21.31 | 21.40 | 21.20 | 0.66% | 157,284 |
| Jun 27, 2025 | 21.27 | 21.31 | 21.22 | 21.26 | 21.06 | -0.14% | 162,074 |
| Jun 26, 2025 | 21.28 | 21.32 | 21.26 | 21.29 | 21.09 | 0.47% | 317,905 |
| Jun 25, 2025 | 21.13 | 21.20 | 21.12 | 21.19 | 20.99 | - | 190,828 |
| Jun 24, 2025 | 21.12 | 21.20 | 21.11 | 21.19 | 20.99 | 0.86% | 321,979 |
| Jun 23, 2025 | 20.87 | 21.02 | 20.87 | 21.01 | 20.82 | 0.29% | 427,015 |
| Jun 20, 2025 | 20.99 | 21.00 | 20.94 | 20.95 | 20.76 | -0.05% | 142,494 |