SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
20.52
-0.15 (-0.73%)
At close: May 12, 2025, 4:00 PM
20.52
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.55 | 20.57 | 20.50 | 20.52 | 20.52 | -0.73% | 410,911 |
| May 9, 2025 | 20.67 | 20.70 | 20.66 | 20.67 | 20.67 | 0.34% | 193,534 |
| May 8, 2025 | 20.68 | 20.69 | 20.59 | 20.60 | 20.60 | -0.39% | 301,816 |
| May 7, 2025 | 20.69 | 20.73 | 20.67 | 20.68 | 20.68 | -0.29% | 220,457 |
| May 6, 2025 | 20.70 | 20.75 | 20.65 | 20.74 | 20.74 | 0.10% | 311,612 |
| May 5, 2025 | 20.76 | 20.76 | 20.70 | 20.72 | 20.72 | 0.29% | 153,864 |
| May 2, 2025 | 20.72 | 20.76 | 20.65 | 20.66 | 20.66 | 0.63% | 350,803 |
| May 1, 2025 | 20.53 | 20.58 | 20.47 | 20.53 | 20.53 | -0.48% | 1,132,961 |
| Apr 30, 2025 | 20.61 | 20.66 | 20.59 | 20.63 | 20.54 | -0.10% | 250,000 |
| Apr 29, 2025 | 20.62 | 20.66 | 20.62 | 20.65 | 20.56 | 0.19% | 127,464 |
| Apr 28, 2025 | 20.52 | 20.62 | 20.52 | 20.61 | 20.52 | 0.15% | 134,317 |
| Apr 25, 2025 | 20.52 | 20.59 | 20.52 | 20.58 | 20.49 | -0.05% | 126,845 |
| Apr 24, 2025 | 20.53 | 20.60 | 20.52 | 20.59 | 20.50 | 0.68% | 157,276 |
| Apr 23, 2025 | 20.54 | 20.60 | 20.44 | 20.45 | 20.36 | -0.15% | 196,319 |
| Apr 22, 2025 | 20.51 | 20.53 | 20.47 | 20.48 | 20.39 | 0.10% | 265,462 |
| Apr 21, 2025 | 20.50 | 20.52 | 20.43 | 20.46 | 20.37 | 0.20% | 215,106 |
| Apr 17, 2025 | 20.40 | 20.42 | 20.37 | 20.42 | 20.33 | 0.15% | 257,024 |
| Apr 16, 2025 | 20.32 | 20.40 | 20.31 | 20.39 | 20.30 | 0.99% | 475,974 |
| Apr 15, 2025 | 20.20 | 20.22 | 20.18 | 20.19 | 20.10 | -0.20% | 636,946 |
| Apr 14, 2025 | 20.18 | 20.25 | 20.18 | 20.23 | 20.14 | 0.40% | 325,485 |
| Apr 11, 2025 | 20.04 | 20.19 | 20.02 | 20.15 | 20.06 | 1.26% | 206,148 |
| Apr 10, 2025 | 19.91 | 20.01 | 19.85 | 19.90 | 19.81 | -0.70% | 246,812 |
| Apr 9, 2025 | 19.61 | 20.04 | 19.57 | 20.04 | 19.95 | 2.35% | 859,879 |
| Apr 8, 2025 | 19.83 | 19.83 | 19.57 | 19.58 | 19.49 | 0.05% | 313,887 |
| Apr 7, 2025 | 19.67 | 19.95 | 19.50 | 19.57 | 19.48 | -1.44% | 600,443 |
| Apr 4, 2025 | 20.10 | 20.10 | 19.85 | 19.86 | 19.76 | -1.46% | 192,403 |
| Apr 3, 2025 | 20.15 | 20.24 | 20.14 | 20.15 | 20.06 | 0.90% | 167,552 |
| Apr 2, 2025 | 20.03 | 20.03 | 19.97 | 19.97 | 19.88 | -0.05% | 142,131 |
| Apr 1, 2025 | 19.95 | 20.00 | 19.95 | 19.98 | 19.89 | -0.45% | 139,873 |
| Mar 31, 2025 | 20.04 | 20.07 | 20.01 | 20.07 | 19.88 | 0.30% | 257,729 |
| Mar 28, 2025 | 20.05 | 20.08 | 20.01 | 20.01 | 19.82 | -0.20% | 163,936 |
| Mar 27, 2025 | 20.06 | 20.10 | 20.05 | 20.05 | 19.86 | 0.10% | 123,291 |
| Mar 26, 2025 | 20.08 | 20.09 | 20.02 | 20.03 | 19.84 | -0.55% | 279,272 |
| Mar 25, 2025 | 20.15 | 20.17 | 20.13 | 20.14 | 19.95 | 0.20% | 107,154 |
| Mar 24, 2025 | 20.14 | 20.15 | 20.07 | 20.10 | 19.91 | -0.10% | 257,277 |
| Mar 21, 2025 | 20.16 | 20.16 | 20.11 | 20.12 | 19.93 | -0.30% | 324,930 |
| Mar 20, 2025 | 20.15 | 20.19 | 20.15 | 20.18 | 19.99 | -0.49% | 162,754 |
| Mar 19, 2025 | 20.26 | 20.31 | 20.20 | 20.28 | 20.09 | -0.29% | 323,510 |
| Mar 18, 2025 | 20.31 | 20.34 | 20.27 | 20.34 | 20.15 | -0.10% | 300,352 |
| Mar 17, 2025 | 20.31 | 20.38 | 20.31 | 20.36 | 20.17 | 0.30% | 115,230 |
| Mar 14, 2025 | 20.26 | 20.36 | 20.26 | 20.30 | 20.11 | 0.25% | 259,086 |
| Mar 13, 2025 | 20.21 | 20.28 | 20.19 | 20.25 | 20.06 | - | 198,039 |
| Mar 12, 2025 | 20.20 | 20.27 | 20.20 | 20.25 | 20.06 | 0.05% | 261,142 |
| Mar 11, 2025 | 20.24 | 20.27 | 20.22 | 20.24 | 20.05 | 0.30% | 321,739 |
| Mar 10, 2025 | 20.27 | 20.30 | 20.16 | 20.18 | 19.99 | -0.59% | 269,175 |
| Mar 7, 2025 | 20.34 | 20.35 | 20.28 | 20.30 | 20.11 | 0.15% | 190,803 |
| Mar 6, 2025 | 20.31 | 20.33 | 20.26 | 20.27 | 20.08 | -0.20% | 180,759 |
| Mar 5, 2025 | 20.24 | 20.35 | 20.24 | 20.31 | 20.12 | 1.04% | 262,112 |
| Mar 4, 2025 | 20.08 | 20.14 | 20.01 | 20.10 | 19.91 | 0.20% | 204,420 |
| Mar 3, 2025 | 20.07 | 20.11 | 20.01 | 20.06 | 19.87 | 0.05% | 254,095 |