SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.25
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.28 | 21.31 | 21.22 | 21.25 | 21.25 | -0.02% | 103,032 |
| Dec 4, 2025 | 21.30 | 21.31 | 21.25 | 21.26 | 21.26 | -0.21% | 187,290 |
| Dec 3, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 0.33% | 210,512 |
| Dec 2, 2025 | 21.20 | 21.23 | 21.18 | 21.23 | 21.23 | 0.19% | 105,790 |
| Dec 1, 2025 | 21.22 | 21.24 | 21.17 | 21.19 | 21.19 | -0.75% | 315,648 |
| Nov 28, 2025 | 21.31 | 21.35 | 21.26 | 21.35 | 21.25 | 0.14% | 494,752 |
| Nov 26, 2025 | 21.24 | 21.32 | 21.24 | 21.32 | 21.22 | 0.19% | 391,808 |
| Nov 25, 2025 | 21.24 | 21.30 | 21.24 | 21.28 | 21.18 | 0.42% | 217,252 |
| Nov 24, 2025 | 21.17 | 21.20 | 21.16 | 21.19 | 21.09 | 0.19% | 108,458 |
| Nov 21, 2025 | 21.12 | 21.16 | 21.08 | 21.15 | 21.05 | -0.05% | 218,161 |
| Nov 20, 2025 | 21.23 | 21.25 | 21.15 | 21.16 | 21.06 | -0.33% | 474,220 |
| Nov 19, 2025 | 21.25 | 21.26 | 21.19 | 21.23 | 21.13 | -0.05% | 220,222 |
| Nov 18, 2025 | 21.24 | 21.26 | 21.21 | 21.24 | 21.14 | 0.14% | 153,093 |
| Nov 17, 2025 | 21.23 | 21.27 | 21.20 | 21.21 | 21.11 | -0.28% | 148,981 |
| Nov 14, 2025 | 21.28 | 21.30 | 21.26 | 21.27 | 21.17 | 0.05% | 139,941 |
| Nov 13, 2025 | 21.30 | 21.32 | 21.26 | 21.26 | 21.16 | - | 180,831 |
| Nov 12, 2025 | 21.24 | 21.28 | 21.24 | 21.26 | 21.16 | -0.09% | 267,746 |
| Nov 11, 2025 | 21.27 | 21.29 | 21.26 | 21.28 | 21.18 | 0.14% | 113,803 |
| Nov 10, 2025 | 21.18 | 21.26 | 21.18 | 21.25 | 21.15 | 0.33% | 164,297 |
| Nov 7, 2025 | 21.16 | 21.19 | 21.14 | 21.18 | 21.08 | 0.02% | 546,785 |
| Nov 6, 2025 | 21.19 | 21.20 | 21.14 | 21.18 | 21.08 | 0.21% | 184,026 |
| Nov 5, 2025 | 21.03 | 21.15 | 21.03 | 21.13 | 21.03 | 0.14% | 120,599 |
| Nov 4, 2025 | 21.13 | 21.16 | 21.10 | 21.10 | 21.00 | -0.38% | 177,994 |
| Nov 3, 2025 | 21.17 | 21.22 | 21.16 | 21.18 | 21.08 | -0.42% | 1,233,542 |
| Oct 31, 2025 | 21.30 | 21.30 | 21.27 | 21.27 | 21.07 | -0.09% | 224,707 |
| Oct 30, 2025 | 21.25 | 21.30 | 21.25 | 21.29 | 21.09 | -0.26% | 168,127 |
| Oct 29, 2025 | 21.41 | 21.45 | 21.32 | 21.35 | 21.15 | -0.28% | 347,186 |
| Oct 28, 2025 | 21.37 | 21.42 | 21.36 | 21.41 | 21.21 | 0.12% | 143,146 |
| Oct 27, 2025 | 21.38 | 21.40 | 21.36 | 21.38 | 21.18 | 0.09% | 138,895 |
| Oct 24, 2025 | 21.36 | 21.37 | 21.33 | 21.36 | 21.16 | 0.19% | 185,850 |
| Oct 23, 2025 | 21.30 | 21.34 | 21.30 | 21.32 | 21.12 | -0.05% | 264,926 |
| Oct 22, 2025 | 21.31 | 21.34 | 21.29 | 21.33 | 21.13 | 0.05% | 277,471 |
| Oct 21, 2025 | 21.32 | 21.34 | 21.30 | 21.32 | 21.12 | -0.42% | 163,520 |
| Oct 20, 2025 | 21.39 | 21.42 | 21.38 | 21.41 | 21.21 | 0.14% | 355,239 |
| Oct 17, 2025 | 21.32 | 21.39 | 21.32 | 21.38 | 21.18 | -0.05% | 556,741 |
| Oct 16, 2025 | 21.33 | 21.39 | 21.32 | 21.39 | 21.19 | 0.47% | 586,703 |
| Oct 15, 2025 | 21.27 | 21.32 | 21.26 | 21.29 | 21.09 | 0.28% | 220,708 |
| Oct 14, 2025 | 21.15 | 21.23 | 21.14 | 21.23 | 21.03 | - | 216,067 |
| Oct 13, 2025 | 21.21 | 21.25 | 21.20 | 21.23 | 21.03 | 0.28% | 152,100 |
| Oct 10, 2025 | 21.28 | 21.28 | 21.14 | 21.17 | 20.97 | -0.24% | 238,053 |
| Oct 9, 2025 | 21.28 | 21.28 | 21.19 | 21.22 | 21.02 | -0.09% | 336,533 |
| Oct 8, 2025 | 21.25 | 21.25 | 21.21 | 21.24 | 21.04 | 0.05% | 129,057 |
| Oct 7, 2025 | 21.26 | 21.26 | 21.23 | 21.23 | 21.03 | -0.28% | 162,581 |
| Oct 6, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | 21.09 | -0.05% | 610,818 |
| Oct 3, 2025 | 21.28 | 21.32 | 21.28 | 21.30 | 21.10 | 0.09% | 220,028 |
| Oct 2, 2025 | 21.29 | 21.30 | 21.23 | 21.28 | 21.08 | -0.14% | 1,509,691 |
| Oct 1, 2025 | 21.34 | 21.35 | 21.28 | 21.31 | 21.11 | -0.23% | 317,943 |
| Sep 30, 2025 | 21.34 | 21.38 | 21.34 | 21.36 | 21.07 | 0.05% | 157,409 |
| Sep 29, 2025 | 21.36 | 21.37 | 21.34 | 21.35 | 21.06 | 0.14% | 228,689 |
| Sep 26, 2025 | 21.26 | 21.32 | 21.26 | 21.32 | 21.03 | 0.28% | 276,221 |