Skip to main content

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

19.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.03 19.07 19.01 19.02 321,762 -0.01(-0.05%)
Dec 29, 2022 18.98 19.06 18.98 19.03 508,319 +0.12(+0.64%)
Dec 28, 2022 18.96 19.00 18.89 18.91 265,476 -0.06(-0.29%)
Dec 27, 2022 18.94 19.04 18.90 18.97 959,046 -0.03(-0.15%)
Dec 23, 2022 18.97 19.01 18.94 18.99 274,129 +0.04(+0.20%)
Dec 22, 2022 18.94 18.97 18.91 18.96 374,308 -0.05(-0.24%)
Dec 21, 2022 18.97 19.01 18.93 19.00 284,970 +0.09(+0.49%)
Dec 20, 2022 18.83 18.91 18.83 18.91 548,387 +0.09(+0.49%)
Dec 19, 2022 18.83 18.84 18.78 18.82 354,727 +0.03(+0.14%)
Dec 16, 2022 18.82 18.85 18.74 18.79 706,373 -0.07(-0.39%)
Dec 15, 2022 18.93 18.93 18.80 18.86 234,362 -0.12(-0.63%)
Dec 14, 2022 18.94 19.01 18.85 18.98 253,029 +0.03(+0.15%)
Dec 13, 2022 19.04 19.06 18.93 18.96 459,617 +0.25(+1.33%)
Dec 12, 2022 18.76 18.77 18.68 18.71 310,165 -0.04(-0.20%)
Dec 09, 2022 18.81 18.83 18.74 18.74 377,481 -0.11(-0.59%)
Dec 08, 2022 18.84 18.88 18.81 18.85 234,950 -0.06(-0.29%)
Dec 07, 2022 18.85 18.92 18.82 18.91 212,335 +0.11(+0.59%)
Dec 06, 2022 18.78 18.81 18.74 18.80 306,939 +0.08(+0.44%)
Dec 05, 2022 18.89 18.92 18.72 18.72 441,395 -0.20(-1.07%)
Dec 02, 2022 18.85 18.94 18.80 18.92 350,544 +0.03(+0.15%)
Dec 01, 2022 18.77 18.94 18.75 18.89 951,388 +0.14(+0.74%)
Nov 30, 2022 18.59 18.77 18.53 18.75 244,722 +0.26(+1.39%)
Nov 29, 2022 18.43 18.51 18.43 18.50 248,944 +0.14(+0.75%)
Nov 28, 2022 18.43 18.44 18.35 18.36 429,728 -0.03(-0.15%)
Nov 25, 2022 18.35 18.41 18.35 18.39 132,581 -0.01(-0.05%)
Nov 23, 2022 18.25 18.41 18.25 18.40 217,129 +0.15(+0.80%)
Nov 22, 2022 18.18 18.25 18.17 18.25 213,293 +0.16(+0.86%)
Nov 21, 2022 18.11 18.15 18.08 18.09 192,983 -0.06(-0.30%)
Nov 18, 2022 18.16 18.27 18.14 18.15 1,089,848 +0.06(+0.30%)
Nov 17, 2022 17.98 18.09 17.98 18.09 304,141 -0.15(-0.80%)
Nov 16, 2022 18.32 18.35 18.21 18.24 397,536 -0.06(-0.35%)
Nov 15, 2022 18.43 18.43 18.21 18.30 452,966 +0.05(+0.25%)
Nov 14, 2022 18.16 18.29 18.15 18.26 1,814,608 +0.01(+0.05%)
Nov 11, 2022 18.26 18.30 18.22 18.25 155,071 +0.03(+0.15%)
Nov 10, 2022 17.94 18.25 17.94 18.22 233,548 +0.64(+3.65%)
Nov 09, 2022 17.59 17.68 17.57 17.58 192,776 -0.05(-0.26%)
Nov 08, 2022 17.50 17.69 17.50 17.63 284,643 +0.18(+1.05%)
Nov 07, 2022 17.49 17.50 17.42 17.44 293,663 -0.04(-0.21%)
Nov 04, 2022 17.43 17.48 17.36 17.48 222,792 +0.29(+1.71%)
Nov 03, 2022 17.08 17.22 17.08 17.19 229,529 +0.01(+0.05%)
Nov 02, 2022 17.30 17.18 17.18 312,533 -0.09(-0.53%)
Nov 01, 2022 17.35 17.37 17.22 17.27 373,751 +0.07(+0.43%)
Oct 31, 2022 17.13 17.20 17.13 17.19 253,702 -0.04(-0.21%)
Oct 28, 2022 17.21 17.28 17.19 17.23 231,369 -0.08(-0.47%)
Oct 27, 2022 17.29 17.41 17.27 17.31 296,523 -0.01(-0.05%)
Oct 26, 2022 17.22 17.37 17.22 17.32 415,948 +0.20(+1.17%)
Oct 25, 2022 16.97 17.17 16.97 17.12 433,589 +0.22(+1.30%)
Oct 24, 2022 16.89 16.95 16.84 16.90 1,392,445 -0.18(-1.07%)
Oct 21, 2022 16.86 17.10 16.85 17.08 569,222 +0.10(+0.59%)
Oct 20, 2022 17.02 17.12 16.97 16.98 241,259 -0.02(-0.11%)
Oct 19, 2022 17.06 17.10 16.98 17.00 434,016 -0.19(-1.11%)
Oct 18, 2022 17.21 17.22 17.10 17.19 987,762 +0.04(+0.21%)
Oct 17, 2022 17.19 17.24 17.16 17.16 626,535 +0.15(+0.86%)
Oct 14, 2022 17.19 17.20 17.01 17.01 338,620 -0.19(-1.11%)
Oct 13, 2022 16.95 17.28 16.95 17.20 2,941,788 -0.02(-0.11%)
Oct 12, 2022 17.19 17.29 17.16 17.22 952,055 -0.01(-0.05%)
Oct 11, 2022 17.27 17.37 17.19 17.23 5,321,806 -0.09(-0.53%)
Oct 10, 2022 17.35 17.36 17.28 17.32 348,644 -0.07(-0.42%)
Oct 07, 2022 17.43 17.47 17.39 17.40 346,299 -0.09(-0.52%)
Oct 06, 2022 17.53 17.59 17.47 17.49 728,818 -0.13(-0.73%)
Oct 05, 2022 17.55 17.61 17.47 17.61 533,921 -0.10(-0.57%)
Oct 04, 2022 17.63 17.74 17.63 17.71 665,882 +0.22(+1.25%)
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.