State Street SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)

EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	20.52	20.57	20.52	20.56	20.56	0.15%	194,790
Oct 28, 2026	20.54	20.56	20.49	20.53	20.53	-0.34%	262,019
Oct 27, 2026	20.61	20.61	20.58	20.60	20.60	0.19%	204,583
Oct 26, 2026	20.52	20.58	20.50	20.56	20.56	-0.72%	395,130
Oct 23, 2026	20.68	20.72	20.68	20.71	20.71	-0.10%	223,051
Oct 22, 2026	20.71	20.75	20.69	20.73	20.73	-0.19%	214,497
Oct 21, 2026	20.78	20.79	20.73	20.77	20.77	-0.05%	303,842
Oct 20, 2026	20.75	20.84	20.75	20.78	20.78	0.34%	319,046
Oct 19, 2026	20.73	20.75	20.70	20.71	20.71	-0.05%	273,722
Oct 16, 2026	20.73	20.79	20.69	20.72	20.72	-	239,102
Oct 15, 2026	20.68	20.75	20.68	20.72	20.72	0.39%	437,144
Oct 14, 2026	20.58	20.65	20.56	20.64	20.64	-0.15%	284,963
Oct 13, 2026	20.68	20.71	20.67	20.67	20.67	-	294,072
Oct 12, 2026	20.65	20.69	20.65	20.67	20.67	0.10%	280,733
Oct 9, 2026	20.58	20.65	20.58	20.65	20.65	0.34%	157,272
Oct 8, 2026	20.55	20.62	20.54	20.58	20.58	-0.05%	630,052
Oct 7, 2026	20.55	20.64	20.54	20.59	20.59	-0.39%	574,047
Oct 6, 2026	20.72	20.72	20.65	20.67	20.67	0.34%	511,014
Oct 5, 2026	20.57	20.61	20.55	20.60	20.60	0.39%	403,647
Oct 2, 2026	20.52	20.56	20.48	20.52	20.52	0.54%	372,090
Oct 1, 2026	20.44	20.45	20.37	20.41	20.41	-0.42%	414,623
Sep 30, 2026	20.65	20.70	20.60	20.60	20.50	0.15%	579,861
Sep 29, 2026	20.52	20.63	20.52	20.57	20.47	0.10%	407,273
Sep 28, 2026	20.58	20.61	20.53	20.55	20.45	-0.68%	259,400
Sep 25, 2026	20.68	20.75	20.66	20.69	20.59	0.29%	367,840
Sep 24, 2026	20.67	20.71	20.62	20.63	20.53	-0.39%	398,890
Sep 23, 2026	20.87	20.87	20.67	20.71	20.61	-1.15%	341,020
Sep 22, 2026	20.94	20.97	20.91	20.95	20.84	0.29%	261,929
Sep 21, 2026	20.89	20.91	20.86	20.89	20.78	0.43%	177,120
Sep 18, 2026	20.79	20.82	20.76	20.80	20.69	-0.19%	171,593
Sep 17, 2026	20.87	20.87	20.83	20.84	20.73	0.58%	265,140
Sep 16, 2026	20.83	20.86	20.71	20.72	20.62	-0.43%	203,845
Sep 15, 2026	20.84	20.85	20.80	20.81	20.70	-0.34%	235,975
Sep 14, 2026	20.86	20.93	20.84	20.88	20.77	-0.52%	278,011
Sep 11, 2026	21.06	21.07	20.99	20.99	20.88	0.05%	277,951
Sep 10, 2026	21.01	21.05	20.98	20.98	20.87	-0.71%	697,071
Sep 9, 2026	21.18	21.18	21.12	21.13	21.02	-0.09%	367,041
Sep 8, 2026	21.17	21.18	21.15	21.15	21.04	-	255,452
Sep 4, 2026	21.17	21.20	21.15	21.15	21.04	-0.09%	179,434
Sep 3, 2026	21.13	21.18	21.12	21.17	21.06	0.57%	175,879
Sep 2, 2026	21.04	21.07	21.03	21.05	20.94	0.29%	213,767
Sep 1, 2026	20.98	21.03	20.98	20.99	20.88	-0.21%	151,911
Aug 31, 2026	21.14	21.16	21.12	21.14	20.93	0.05%	191,886
Aug 28, 2026	21.21	21.25	21.09	21.13	20.92	-0.56%	186,884
Aug 27, 2026	21.27	21.27	21.24	21.25	21.04	-0.05%	161,436
Aug 26, 2026	21.28	21.29	21.25	21.26	21.05	-0.28%	207,617
Aug 25, 2026	21.32	21.33	21.30	21.32	21.11	0.33%	185,178
Aug 24, 2026	21.26	21.29	21.24	21.25	21.04	0.05%	236,173
Aug 21, 2026	21.25	21.27	21.22	21.24	21.03	0.38%	153,732
Aug 20, 2026	21.17	21.23	21.16	21.16	20.95	-0.38%	129,125

Data Source: S&P Global Market Intelligence Last updated: Oct 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.