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 (%)
Feb 28, 2022 20.69 20.72 20.32 20.61 1,909,988 -0.72(-3.36%)
Feb 25, 2022 21.23 21.33 21.22 21.33 604,392 +0.51(+2.47%)
Feb 24, 2022 20.84 20.84 20.66 20.81 870,350 -0.65(-3.01%)
Feb 23, 2022 21.58 21.58 21.44 21.46 258,224 -0.11(-0.49%)
Feb 22, 2022 21.52 21.57 21.50 21.57 213,411 -0.11(-0.49%)
Feb 18, 2022 21.67 0 -0.02(-0.08%)
Feb 17, 2022 21.69 21.71 21.65 21.69 768,603 -0.03(-0.12%)
Feb 16, 2022 21.66 21.75 21.66 21.72 673,526 +0.08(+0.37%)
Feb 15, 2022 21.58 21.66 21.56 21.64 294,429 +0.17(+0.78%)
Feb 14, 2022 21.49 21.50 21.42 21.47 582,008 -0.03(-0.12%)
Feb 11, 2022 21.64 21.65 21.48 21.50 1,531,341 -0.12(-0.53%)
Feb 10, 2022 21.65 21.79 21.61 21.61 390,689 -0.08(-0.37%)
Feb 09, 2022 21.66 21.74 21.66 21.69 487,763 +0.07(+0.33%)
Feb 08, 2022 21.59 21.63 21.54 21.62 237,544 +0.00(+0.00%)
Feb 07, 2022 21.59 21.64 21.59 21.62 312,804 +0.03(+0.12%)
Feb 04, 2022 21.51 21.60 21.50 21.59 313,162 -0.01(-0.04%)
Feb 03, 2022 21.56 21.62 21.60 203,593 -0.02(-0.08%)
Feb 02, 2022 21.59 21.66 21.55 21.62 265,674 +0.07(+0.33%)
Feb 01, 2022 21.51 21.55 21.45 21.55 276,791 +0.08(+0.37%)
Jan 31, 2022 21.36 21.49 21.47 196,656 +0.17(+0.79%)
Jan 28, 2022 21.28 21.30 21.24 21.30 280,120 +0.00(+0.00%)
Jan 27, 2022 21.36 21.39 21.29 21.30 282,803 +0.03(+0.12%)
Jan 26, 2022 21.46 21.49 21.27 21.28 365,564 -0.17(-0.78%)
Jan 25, 2022 21.43 21.47 21.40 21.44 353,992 -0.03(-0.12%)
Jan 24, 2022 21.47 21.47 21.38 21.47 362,844 -0.11(-0.53%)
Jan 21, 2022 21.64 21.66 21.58 21.58 451,499 +0.01(+0.04%)
Jan 20, 2022 21.62 21.67 21.57 21.58 803,282 +0.02(+0.08%)
Jan 19, 2022 21.53 21.60 21.53 21.56 324,406 +0.19(+0.91%)
Jan 18, 2022 21.46 21.46 21.35 21.36 1,121,879 -0.16(-0.74%)
Jan 14, 2022 21.52 0 -0.08(-0.37%)
Jan 13, 2022 21.66 21.66 21.58 21.60 461,237 -0.07(-0.33%)
Jan 12, 2022 21.59 21.68 21.59 21.67 319,418 +0.17(+0.78%)
Jan 11, 2022 21.38 21.51 21.37 21.51 1,312,811 +0.12(+0.58%)
Jan 10, 2022 21.35 21.39 21.32 21.38 290,268 -0.04(-0.16%)
Jan 07, 2022 21.37 21.44 21.37 21.42 569,568 +0.10(+0.46%)
Jan 06, 2022 21.31 21.35 21.30 21.32 277,896 -0.05(-0.25%)
Jan 05, 2022 21.45 21.49 21.34 21.37 715,389 -0.01(-0.04%)
Jan 04, 2022 21.36 21.42 21.36 21.38 224,896 -0.05(-0.25%)
Jan 03, 2022 21.48 21.48 21.42 21.43 407,853 -0.14(-0.65%)
Dec 31, 2021 21.60 21.62 21.56 21.58 360,153 +0.00(+0.00%)
Dec 30, 2021 21.55 21.58 21.53 21.58 448,125 +0.03(+0.12%)
Dec 29, 2021 21.56 21.57 21.52 21.55 425,451 -0.07(-0.33%)
Dec 28, 2021 21.65 21.66 21.60 21.62 960,061 -0.06(-0.29%)
Dec 27, 2021 21.66 21.70 21.66 21.68 323,882 +0.04(+0.20%)
Dec 23, 2021 21.62 21.67 21.60 21.64 333,273 +0.04(+0.16%)
Dec 22, 2021 21.50 21.60 21.47 21.60 413,106 +0.13(+0.62%)
Dec 21, 2021 21.33 21.53 21.33 21.47 933,794 +0.04(+0.21%)
Dec 20, 2021 21.31 21.43 21.26 21.43 428,897 +0.06(+0.29%)
Dec 17, 2021 21.40 21.42 21.35 21.36 1,922,142 -0.06(-0.26%)
Dec 16, 2021 21.40 21.45 21.40 21.42 191,663 +0.03(+0.12%)
Dec 15, 2021 21.30 21.41 21.24 21.39 393,629 +0.00(+0.00%)
Dec 14, 2021 21.43 21.45 21.36 21.39 662,463 -0.11(-0.49%)
Dec 13, 2021 21.52 21.53 21.47 21.50 1,111,209 -0.04(-0.16%)
Dec 10, 2021 21.54 21.59 21.52 21.53 383,932 +0.02(+0.08%)
Dec 09, 2021 21.53 21.55 21.50 21.52 142,319 -0.07(-0.33%)
Dec 08, 2021 21.51 21.60 21.51 21.59 501,076 +0.13(+0.62%)
Dec 07, 2021 21.39 21.47 21.39 21.45 347,585 +0.11(+0.49%)
Dec 06, 2021 21.38 21.40 21.35 21.35 341,856 -0.01(-0.04%)
Dec 03, 2021 21.36 21.38 21.30 21.36 504,470 -0.03(-0.12%)
Dec 02, 2021 21.40 21.43 21.33 21.38 271,257 +0.02(+0.08%)
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.