SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.26
-0.03 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.27 | 21.31 | 21.22 | 21.26 | 21.26 | -0.14% | 162,074 |
| Jun 26, 2025 | 21.28 | 21.32 | 21.26 | 21.29 | 21.29 | 0.47% | 317,905 |
| Jun 25, 2025 | 21.13 | 21.20 | 21.12 | 21.19 | 21.19 | - | 190,828 |
| Jun 24, 2025 | 21.12 | 21.20 | 21.11 | 21.19 | 21.19 | 0.86% | 321,979 |
| Jun 23, 2025 | 20.87 | 21.02 | 20.87 | 21.01 | 21.01 | 0.29% | 427,015 |
| Jun 20, 2025 | 20.99 | 21.00 | 20.94 | 20.95 | 20.95 | -0.05% | 142,494 |
| Jun 18, 2025 | 20.95 | 21.01 | 20.93 | 20.96 | 20.96 | 0.14% | 237,559 |
| Jun 17, 2025 | 21.01 | 21.03 | 20.92 | 20.93 | 20.93 | -0.43% | 446,814 |
| Jun 16, 2025 | 21.05 | 21.10 | 21.01 | 21.02 | 21.02 | 0.48% | 268,340 |
| Jun 13, 2025 | 20.87 | 20.96 | 20.87 | 20.92 | 20.92 | -0.62% | 128,029 |
| Jun 12, 2025 | 21.05 | 21.08 | 21.03 | 21.05 | 21.05 | 0.33% | 349,784 |
| Jun 11, 2025 | 20.95 | 21.02 | 20.94 | 20.98 | 20.98 | 0.19% | 235,619 |
| Jun 10, 2025 | 20.98 | 20.98 | 20.92 | 20.94 | 20.94 | - | 459,711 |
| Jun 9, 2025 | 20.90 | 20.96 | 20.90 | 20.94 | 20.94 | 0.29% | 137,943 |
| Jun 6, 2025 | 20.88 | 20.89 | 20.85 | 20.88 | 20.88 | -0.33% | 298,691 |
| Jun 5, 2025 | 21.02 | 21.02 | 20.93 | 20.95 | 20.95 | 0.05% | 163,916 |
| Jun 4, 2025 | 20.90 | 20.95 | 20.89 | 20.94 | 20.94 | 0.48% | 2,946,009 |
| Jun 3, 2025 | 20.83 | 20.86 | 20.81 | 20.84 | 20.84 | -0.14% | 170,800 |
| Jun 2, 2025 | 20.82 | 20.88 | 20.82 | 20.87 | 20.87 | -0.10% | 437,186 |
| May 30, 2025 | 20.90 | 20.90 | 20.86 | 20.89 | 20.79 | -0.48% | 207,815 |
| May 29, 2025 | 20.96 | 21.01 | 20.95 | 20.99 | 20.89 | 0.43% | 171,512 |
| May 28, 2025 | 20.90 | 20.93 | 20.88 | 20.90 | 20.80 | -0.19% | 245,254 |
| May 27, 2025 | 20.93 | 20.95 | 20.91 | 20.94 | 20.84 | 0.10% | 195,803 |
| May 23, 2025 | 20.86 | 20.93 | 20.85 | 20.92 | 20.82 | 0.67% | 256,825 |
| May 22, 2025 | 20.76 | 20.79 | 20.74 | 20.78 | 20.68 | -0.05% | 294,241 |
| May 21, 2025 | 20.78 | 20.87 | 20.78 | 20.79 | 20.69 | 0.14% | 369,497 |
| May 20, 2025 | 20.72 | 20.77 | 20.71 | 20.76 | 20.66 | - | 226,969 |
| May 19, 2025 | 20.70 | 20.78 | 20.69 | 20.76 | 20.66 | 0.53% | 161,996 |
| May 16, 2025 | 20.65 | 20.67 | 20.61 | 20.65 | 20.55 | -0.10% | 302,088 |
| May 15, 2025 | 20.69 | 20.70 | 20.66 | 20.67 | 20.57 | 0.49% | 1,332,488 |
| May 14, 2025 | 20.63 | 20.66 | 20.56 | 20.57 | 20.47 | -0.15% | 129,865 |
| May 13, 2025 | 20.54 | 20.62 | 20.53 | 20.60 | 20.50 | 0.39% | 114,072 |
| May 12, 2025 | 20.55 | 20.57 | 20.50 | 20.52 | 20.42 | -0.73% | 410,912 |
| May 9, 2025 | 20.67 | 20.70 | 20.66 | 20.67 | 20.57 | 0.34% | 193,534 |
| May 8, 2025 | 20.68 | 20.69 | 20.59 | 20.60 | 20.50 | -0.39% | 301,816 |
| May 7, 2025 | 20.69 | 20.73 | 20.67 | 20.68 | 20.58 | -0.29% | 220,457 |
| May 6, 2025 | 20.70 | 20.75 | 20.65 | 20.74 | 20.64 | 0.10% | 311,612 |
| May 5, 2025 | 20.76 | 20.76 | 20.70 | 20.72 | 20.62 | 0.29% | 153,864 |
| May 2, 2025 | 20.72 | 20.76 | 20.65 | 20.66 | 20.56 | 0.63% | 350,803 |
| May 1, 2025 | 20.53 | 20.58 | 20.47 | 20.53 | 20.43 | -0.48% | 1,132,961 |
| Apr 30, 2025 | 20.61 | 20.66 | 20.59 | 20.63 | 20.44 | -0.10% | 250,000 |
| Apr 29, 2025 | 20.62 | 20.66 | 20.62 | 20.65 | 20.46 | 0.19% | 127,464 |
| Apr 28, 2025 | 20.52 | 20.62 | 20.52 | 20.61 | 20.42 | 0.15% | 134,317 |
| Apr 25, 2025 | 20.52 | 20.59 | 20.52 | 20.58 | 20.39 | -0.05% | 126,845 |
| Apr 24, 2025 | 20.53 | 20.60 | 20.52 | 20.59 | 20.40 | 0.68% | 157,276 |
| Apr 23, 2025 | 20.54 | 20.60 | 20.44 | 20.45 | 20.26 | -0.15% | 196,319 |
| Apr 22, 2025 | 20.51 | 20.53 | 20.47 | 20.48 | 20.29 | 0.10% | 265,462 |
| Apr 21, 2025 | 20.50 | 20.52 | 20.43 | 20.46 | 20.27 | 0.20% | 215,106 |
| Apr 17, 2025 | 20.40 | 20.42 | 20.37 | 20.42 | 20.23 | 0.15% | 257,024 |
| Apr 16, 2025 | 20.32 | 20.40 | 20.31 | 20.39 | 20.20 | 0.99% | 475,974 |