Skip to main content

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

19.95 +0.10 (+0.53%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.38 24.38 24.30 24.37 29,365 +0.05(+0.21%)
Apr 29, 2013 24.39 24.39 24.18 24.32 44,415 +0.14(+0.57%)
Apr 26, 2013 24.12 24.18 24.17 24.18 23,246 +0.01(+0.03%)
Apr 25, 2013 24.13 24.21 24.11 24.18 30,802 +0.05(+0.21%)
Apr 24, 2013 24.17 24.17 24.00 24.13 18,141 +0.03(+0.12%)
Apr 23, 2013 23.99 24.16 23.99 24.10 42,762 +0.02(+0.09%)
Apr 22, 2013 24.11 24.13 23.96 24.07 37,756 -0.04(-0.15%)
Apr 19, 2013 24.15 24.19 24.03 24.11 51,776 +0.04(+0.15%)
Apr 18, 2013 24.18 24.18 24.02 24.07 27,019 +0.03(+0.12%)
Apr 17, 2013 24.15 24.15 24.00 24.04 37,109 -0.10(-0.41%)
Apr 16, 2013 24.17 24.17 24.04 24.14 46,620 +0.17(+0.72%)
Apr 15, 2013 24.11 24.13 23.89 23.97 26,305 -0.15(-0.64%)
Apr 12, 2013 24.06 24.13 23.99 24.13 23,681 -0.01(-0.03%)
Apr 11, 2013 24.11 24.15 23.96 24.13 65,820 +0.07(+0.27%)
Apr 10, 2013 24.10 24.10 23.99 24.07 31,066 +0.14(+0.58%)
Apr 09, 2013 24.00 24.02 23.91 23.93 28,846 +0.01(+0.03%)
Apr 08, 2013 23.83 23.96 23.71 23.92 18,497 +0.10(+0.40%)
Apr 05, 2013 23.65 23.83 23.61 23.82 45,936 +0.14(+0.61%)
Apr 04, 2013 23.57 23.69 23.57 23.68 53,331 +0.07(+0.28%)
Apr 03, 2013 23.66 23.66 23.54 23.61 33,593 -0.03(-0.14%)
Apr 02, 2013 23.58 23.66 23.53 23.65 61,831 +0.08(+0.35%)
Apr 01, 2013 23.58 23.65 23.53 23.56 56,204 -0.08(-0.34%)
Mar 28, 2013 23.62 23.67 23.55 23.64 56,229 +0.10(+0.40%)
Mar 27, 2013 23.62 23.64 23.55 23.55 220,175 -0.15(-0.65%)
Mar 26, 2013 23.62 23.73 23.62 23.70 57,474 +0.01(+0.06%)
Mar 25, 2013 23.58 23.73 23.56 23.69 46,667 -0.01(-0.06%)
Mar 22, 2013 23.69 23.71 23.61 23.70 24,570 +0.04(+0.15%)
Mar 21, 2013 23.60 23.72 23.59 23.66 104,104 +0.05(+0.22%)
Mar 20, 2013 23.77 23.77 23.61 23.61 52,199 -0.11(-0.46%)
Mar 19, 2013 23.64 23.79 23.63 23.72 65,470 -0.03(-0.12%)
Mar 18, 2013 23.69 23.82 23.66 23.75 52,632 -0.02(-0.09%)
Mar 15, 2013 23.84 23.84 23.72 23.77 45,872 -0.03(-0.12%)
Mar 14, 2013 23.78 23.80 23.68 23.80 37,629 +0.04(+0.18%)
Mar 13, 2013 23.75 23.84 23.73 23.76 50,980 -0.07(-0.31%)
Mar 12, 2013 23.89 23.89 23.75 23.83 59,088 +0.04(+0.18%)
Mar 11, 2013 23.78 23.81 23.72 23.79 76,159 +0.01(+0.06%)
Mar 08, 2013 23.86 23.87 23.77 23.77 96,546 -0.09(-0.40%)
Mar 07, 2013 23.80 23.88 23.80 23.87 35,100 +0.09(+0.37%)
Mar 06, 2013 23.77 23.80 23.73 23.78 175,003 -0.04(-0.15%)
Mar 05, 2013 23.72 23.82 23.69 23.82 68,265 +0.08(+0.34%)
Mar 04, 2013 23.76 23.76 23.66 23.74 26,481 +0.02(+0.09%)
Mar 01, 2013 23.73 23.73 23.66 23.72 29,384 -0.02(-0.09%)
Feb 28, 2013 23.78 23.78 23.68 23.74 36,507 -0.04(-0.18%)
Feb 27, 2013 23.66 23.78 23.65 23.78 89,066 +0.08(+0.34%)
Feb 26, 2013 23.80 23.80 23.58 23.70 112,317 -0.10(-0.43%)
Feb 22, 2013 23.88 23.88 23.69 23.80 149,108 +0.03(+0.14%)
Feb 21, 2013 23.88 23.88 23.75 23.77 34,987 -0.12(-0.50%)
Feb 20, 2013 23.93 23.94 23.85 23.89 43,118 -0.04(-0.15%)
Feb 19, 2013 23.77 23.93 23.77 23.93 31,564 +0.10(+0.43%)
Feb 15, 2013 23.83 23.85 23.77 23.83 75,931 -0.05(-0.21%)
Feb 14, 2013 24.13 24.13 23.75 23.88 126,500 -0.02(-0.09%)
Feb 13, 2013 23.80 23.90 23.66 23.90 75,411 +0.11(+0.46%)
Feb 12, 2013 23.77 23.81 23.56 23.79 80,755 +0.04(+0.15%)
Feb 11, 2013 23.75 23.75 23.68 23.75 19,062 +0.00(+0.00%)
Feb 08, 2013 23.77 23.77 23.54 23.75 64,663 +0.00(+0.00%)
Feb 07, 2013 23.56 23.76 23.56 23.75 46,792 +0.18(+0.78%)
Feb 06, 2013 23.52 23.66 23.52 23.57 193,128 -0.10(-0.43%)
Feb 04, 2013 23.59 23.77 23.59 23.67 113,650 -0.07(-0.31%)
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.