SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.36
+0.04 (0.16%)
Sep 29, 2025, 11:59 AM EDT - Market open
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.26 | 21.32 | 21.26 | 21.32 | 21.32 | 0.28% | 276,221 |
| Sep 25, 2025 | 21.30 | 21.30 | 21.24 | 21.26 | 21.26 | -0.56% | 215,865 |
| Sep 24, 2025 | 21.39 | 21.41 | 21.35 | 21.38 | 21.38 | -0.56% | 294,869 |
| Sep 23, 2025 | 21.50 | 21.52 | 21.48 | 21.50 | 21.50 | -0.05% | 264,521 |
| Sep 22, 2025 | 21.52 | 21.52 | 21.48 | 21.51 | 21.51 | 0.14% | 409,936 |
| Sep 19, 2025 | 21.46 | 21.48 | 21.44 | 21.48 | 21.48 | - | 365,750 |
| Sep 18, 2025 | 21.49 | 21.50 | 21.43 | 21.48 | 21.48 | -0.32% | 361,450 |
| Sep 17, 2025 | 21.59 | 21.68 | 21.53 | 21.55 | 21.55 | -0.09% | 960,340 |
| Sep 16, 2025 | 21.52 | 21.58 | 21.51 | 21.57 | 21.57 | 0.37% | 945,389 |
| Sep 15, 2025 | 21.48 | 21.52 | 21.47 | 21.49 | 21.49 | 0.28% | 757,991 |
| Sep 12, 2025 | 21.40 | 21.44 | 21.39 | 21.43 | 21.43 | -0.14% | 538,814 |
| Sep 11, 2025 | 21.38 | 21.46 | 21.38 | 21.46 | 21.46 | 0.47% | 646,320 |
| Sep 10, 2025 | 21.34 | 21.38 | 21.33 | 21.36 | 21.36 | 0.05% | 456,557 |
| Sep 9, 2025 | 21.36 | 21.40 | 21.32 | 21.35 | 21.35 | -0.05% | 1,054,119 |
| Sep 8, 2025 | 21.34 | 21.38 | 21.33 | 21.36 | 21.36 | 0.19% | 221,388 |
| Sep 5, 2025 | 21.35 | 21.37 | 21.30 | 21.32 | 21.32 | 0.61% | 691,687 |
| Sep 4, 2025 | 21.18 | 21.19 | 21.15 | 21.19 | 21.19 | 0.09% | 275,238 |
| Sep 3, 2025 | 21.15 | 21.21 | 21.15 | 21.17 | 21.17 | 0.19% | 219,952 |
| Sep 2, 2025 | 21.08 | 21.16 | 21.07 | 21.13 | 21.13 | -0.98% | 797,695 |
| Aug 29, 2025 | 21.30 | 21.36 | 21.29 | 21.34 | 21.24 | -0.14% | 329,767 |
| Aug 28, 2025 | 21.32 | 21.38 | 21.31 | 21.37 | 21.27 | 0.33% | 681,920 |
| Aug 27, 2025 | 21.19 | 21.30 | 21.19 | 21.30 | 21.20 | - | 210,994 |
| Aug 26, 2025 | 21.27 | 21.31 | 21.27 | 21.30 | 21.20 | 0.09% | 184,414 |
| Aug 25, 2025 | 21.32 | 21.36 | 21.28 | 21.28 | 21.18 | -0.47% | 197,082 |
| Aug 22, 2025 | 21.23 | 21.42 | 21.18 | 21.38 | 21.28 | 1.09% | 573,161 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.11 | 21.15 | 21.05 | -0.38% | 291,968 |
| Aug 20, 2025 | 21.20 | 21.24 | 21.19 | 21.23 | 21.13 | 0.14% | 218,120 |
| Aug 19, 2025 | 21.23 | 21.25 | 21.20 | 21.20 | 21.10 | -0.19% | 252,972 |
| Aug 18, 2025 | 21.26 | 21.26 | 21.22 | 21.24 | 21.14 | -0.05% | 186,581 |
| Aug 15, 2025 | 21.28 | 21.29 | 21.25 | 21.25 | 21.15 | 0.14% | 211,091 |
| Aug 14, 2025 | 21.25 | 21.26 | 21.20 | 21.22 | 21.12 | -0.56% | 385,056 |
| Aug 13, 2025 | 21.33 | 21.37 | 21.32 | 21.34 | 21.24 | 0.28% | 271,357 |
| Aug 12, 2025 | 21.20 | 21.29 | 21.20 | 21.28 | 21.18 | 0.52% | 268,469 |
| Aug 11, 2025 | 21.17 | 21.19 | 21.15 | 21.17 | 21.07 | -0.19% | 176,934 |
| Aug 8, 2025 | 21.22 | 21.24 | 21.20 | 21.21 | 21.11 | - | 392,727 |
| Aug 7, 2025 | 21.22 | 21.22 | 21.16 | 21.21 | 21.11 | 0.19% | 287,799 |
| Aug 6, 2025 | 21.12 | 21.18 | 21.11 | 21.17 | 21.07 | 0.33% | 179,902 |
| Aug 5, 2025 | 21.04 | 21.11 | 21.03 | 21.10 | 21.00 | 0.09% | 499,915 |
| Aug 4, 2025 | 21.10 | 21.12 | 21.07 | 21.08 | 20.98 | 0.24% | 103,743 |
| Aug 1, 2025 | 21.08 | 21.09 | 20.98 | 21.03 | 20.93 | 0.38% | 1,275,295 |
| Jul 31, 2025 | 20.97 | 21.01 | 20.95 | 20.95 | 20.75 | -0.14% | 116,562 |
| Jul 30, 2025 | 21.05 | 21.07 | 20.97 | 20.98 | 20.78 | -0.80% | 213,470 |
| Jul 29, 2025 | 21.08 | 21.16 | 21.07 | 21.15 | 20.95 | 0.12% | 194,708 |
| Jul 28, 2025 | 21.16 | 21.17 | 21.11 | 21.13 | 20.92 | -0.59% | 486,191 |
| Jul 25, 2025 | 21.24 | 21.26 | 21.22 | 21.25 | 21.05 | -0.28% | 91,435 |
| Jul 24, 2025 | 21.34 | 21.34 | 21.30 | 21.31 | 21.11 | -0.19% | 184,103 |
| Jul 23, 2025 | 21.30 | 21.36 | 21.28 | 21.35 | 21.14 | 0.19% | 134,799 |
| Jul 22, 2025 | 21.27 | 21.32 | 21.26 | 21.31 | 21.11 | 0.28% | 165,499 |
| Jul 21, 2025 | 21.22 | 21.29 | 21.21 | 21.25 | 21.05 | 0.43% | 487,179 |
| Jul 18, 2025 | 21.23 | 21.23 | 21.15 | 21.16 | 20.96 | 0.19% | 135,556 |