Skip to main content

EM Local Bond ETF Barclays Capital SPDR (NY: EBND )

19.96 +0.11 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.48 22.49 22.45 22.49 167,096 -0.01(-0.04%)
Oct 30, 2019 22.40 22.50 22.40 22.50 1,531,160 +0.04(+0.18%)
Oct 29, 2019 22.48 22.50 22.46 22.46 78,881 -0.06(-0.25%)
Oct 28, 2019 22.52 22.55 22.51 22.52 136,692 +0.04(+0.18%)
Oct 25, 2019 22.50 22.50 22.46 22.48 71,706 +0.04(+0.18%)
Oct 24, 2019 22.50 22.50 22.43 22.44 128,936 -0.01(-0.04%)
Oct 23, 2019 22.40 22.45 22.35 22.44 148,936 +0.06(+0.29%)
Oct 22, 2019 22.32 22.40 22.32 22.38 127,677 +0.10(+0.44%)
Oct 21, 2019 22.32 22.32 22.27 22.28 82,675 -0.04(-0.18%)
Oct 18, 2019 22.25 22.33 22.25 22.32 93,305 +0.09(+0.40%)
Oct 17, 2019 22.23 22.26 22.22 22.23 85,443 +0.07(+0.33%)
Oct 16, 2019 22.10 22.18 22.08 22.16 102,108 -0.01(-0.04%)
Oct 15, 2019 22.13 22.21 22.12 22.17 230,103 -0.02(-0.11%)
Oct 14, 2019 22.23 22.23 22.19 22.19 129,094 -0.06(-0.29%)
Oct 11, 2019 22.17 22.30 22.17 22.26 101,450 +0.07(+0.33%)
Oct 10, 2019 22.08 22.22 22.08 22.18 81,940 +0.03(+0.15%)
Oct 09, 2019 22.10 22.18 22.10 22.15 118,230 +0.05(+0.22%)
Oct 08, 2019 22.07 22.14 22.05 22.10 198,490 -0.02(-0.07%)
Oct 07, 2019 22.15 22.22 22.10 22.12 156,226 -0.15(-0.65%)
Oct 04, 2019 22.16 22.28 22.16 22.27 83,431 +0.13(+0.59%)
Oct 03, 2019 22.01 22.17 22.00 22.14 119,783 +0.15(+0.70%)
Oct 02, 2019 21.96 22.00 21.90 21.98 145,695 +0.08(+0.37%)
Oct 01, 2019 21.88 21.93 21.84 21.90 134,845 -0.07(-0.34%)
Sep 30, 2019 22.00 22.00 21.94 21.98 115,082 +0.05(+0.22%)
Sep 27, 2019 21.94 21.99 21.90 21.93 86,425 -0.05(-0.22%)
Sep 26, 2019 22.04 22.04 21.96 21.98 118,707 -0.02(-0.11%)
Sep 25, 2019 21.97 22.00 21.92 22.00 136,494 -0.06(-0.29%)
Sep 24, 2019 22.02 22.06 22.01 22.06 105,162 +0.06(+0.26%)
Sep 23, 2019 21.98 22.06 21.98 22.01 190,428 +0.02(+0.07%)
Sep 20, 2019 22.02 22.07 21.97 21.99 105,121 -0.05(-0.22%)
Sep 19, 2019 22.12 22.12 22.02 22.04 223,673 -0.05(-0.22%)
Sep 18, 2019 22.09 22.14 21.98 22.09 1,066,543 -0.02(-0.07%)
Sep 17, 2019 21.98 22.11 21.97 22.11 273,438 +0.04(+0.18%)
Sep 16, 2019 22.06 22.06 22.00 22.06 297,507 -0.11(-0.47%)
Sep 13, 2019 22.22 22.26 22.14 22.17 211,729 -0.06(-0.25%)
Sep 12, 2019 22.17 22.25 22.17 22.23 215,524 +0.17(+0.77%)
Sep 11, 2019 22.01 22.09 22.01 22.06 126,771 +0.02(+0.11%)
Sep 10, 2019 22.03 22.10 21.99 22.03 140,031 -0.02(-0.11%)
Sep 09, 2019 22.06 22.14 22.06 22.06 153,664 -0.08(-0.36%)
Sep 06, 2019 22.04 22.15 22.04 22.14 166,535 +0.13(+0.59%)
Sep 05, 2019 22.00 22.09 21.98 22.01 192,110 -0.06(-0.29%)
Sep 04, 2019 21.91 22.07 21.91 22.07 218,681 +0.30(+1.37%)
Sep 03, 2019 21.73 21.85 21.73 21.77 469,437 -0.05(-0.23%)
Aug 30, 2019 21.78 21.85 21.77 21.82 96,466 +0.00(+0.00%)
Aug 29, 2019 21.74 21.83 21.74 21.82 130,348 +0.06(+0.30%)
Aug 28, 2019 21.78 21.82 21.74 21.76 192,816 -0.04(-0.18%)
Aug 27, 2019 21.86 21.90 21.78 21.80 182,503 -0.11(-0.51%)
Aug 26, 2019 22.01 22.01 21.85 21.91 325,315 -0.06(-0.26%)
Aug 23, 2019 22.01 22.07 21.92 21.97 127,420 -0.08(-0.36%)
Aug 22, 2019 22.05 22.10 22.02 22.05 142,781 -0.08(-0.36%)
Aug 21, 2019 22.12 22.17 22.10 22.13 173,589 +0.03(+0.15%)
Aug 20, 2019 22.05 22.12 22.05 22.10 212,420 +0.07(+0.33%)
Aug 19, 2019 22.15 22.16 22.03 22.03 115,482 -0.11(-0.51%)
Aug 16, 2019 22.12 22.18 22.11 22.14 98,579 +0.07(+0.33%)
Aug 15, 2019 22.01 22.10 21.99 22.07 134,666 +0.15(+0.70%)
Aug 14, 2019 22.03 22.04 21.88 21.91 104,819 -0.27(-1.20%)
Aug 13, 2019 21.98 22.23 21.97 22.18 96,789 +0.10(+0.47%)
Aug 12, 2019 22.03 22.11 21.99 22.07 145,230 -0.15(-0.69%)
Aug 09, 2019 22.26 22.29 22.19 22.23 114,740 -0.07(-0.32%)
Aug 08, 2019 22.17 22.32 22.17 22.30 283,120 +0.23(+1.02%)
Aug 07, 2019 22.06 22.10 22.06 22.07 89,988 +0.00(+0.00%)
Aug 06, 2019 22.08 22.10 22.00 22.07 239,393 +0.13(+0.59%)
Aug 05, 2019 21.98 21.99 21.90 21.94 272,386 -0.16(-0.73%)
Aug 02, 2019 22.11 22.13 22.07 22.11 90,748 -0.06(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.