Skip to main content

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

19.86 -0.06 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.07 21.11 21.05 21.11 151,600 +0.05(+0.23%)
Apr 29, 2019 21.07 21.10 21.06 21.07 475,925 -0.02(-0.07%)
Apr 26, 2019 21.17 21.17 21.04 21.08 293,257 +0.00(+0.00%)
Apr 25, 2019 21.05 21.09 21.04 21.08 283,615 -0.03(-0.15%)
Apr 24, 2019 21.25 21.25 21.11 21.11 253,444 -0.25(-1.18%)
Apr 23, 2019 21.29 21.38 21.29 21.37 183,961 -0.06(-0.26%)
Apr 22, 2019 21.40 21.42 21.37 21.42 203,560 -0.02(-0.11%)
Apr 18, 2019 21.40 21.45 21.40 21.44 198,119 +0.00(+0.00%)
Apr 17, 2019 21.45 21.49 21.42 21.44 300,278 +0.07(+0.33%)
Apr 16, 2019 21.42 21.44 21.37 21.37 338,232 -0.09(-0.44%)
Apr 15, 2019 21.50 21.50 21.45 21.47 158,810 -0.02(-0.11%)
Apr 12, 2019 21.50 21.53 21.48 21.49 148,146 +0.08(+0.37%)
Apr 11, 2019 21.44 21.47 21.41 21.41 154,118 -0.12(-0.55%)
Apr 10, 2019 21.47 21.54 21.47 21.53 166,417 +0.10(+0.48%)
Apr 09, 2019 21.44 21.46 21.41 21.43 328,098 +0.03(+0.15%)
Apr 08, 2019 21.38 21.41 21.38 21.40 145,867 -0.01(-0.04%)
Apr 05, 2019 21.41 21.41 21.38 21.40 168,768 +0.05(+0.22%)
Apr 04, 2019 21.29 21.37 21.29 21.36 196,034 +0.00(+0.00%)
Apr 03, 2019 21.35 21.38 21.30 21.36 397,936 +0.07(+0.33%)
Apr 02, 2019 21.33 21.33 21.25 21.29 150,325 -0.02(-0.11%)
Apr 01, 2019 21.33 21.33 21.23 21.31 458,812 +0.14(+0.64%)
Mar 29, 2019 21.20 21.21 21.14 21.17 230,285 -0.03(-0.15%)
Mar 28, 2019 21.10 21.21 21.09 21.21 243,092 +0.09(+0.41%)
Mar 27, 2019 21.17 21.19 21.09 21.12 176,683 -0.21(-1.00%)
Mar 26, 2019 21.39 21.39 21.27 21.33 173,078 -0.07(-0.33%)
Mar 25, 2019 21.33 21.41 21.32 21.40 129,986 +0.18(+0.85%)
Mar 22, 2019 21.39 21.41 21.22 21.22 172,587 -0.38(-1.75%)
Mar 21, 2019 21.65 21.67 21.53 21.60 394,699 -0.03(-0.15%)
Mar 20, 2019 21.43 21.67 21.41 21.63 405,865 +0.23(+1.08%)
Mar 19, 2019 21.40 21.43 21.39 21.40 212,718 +0.03(+0.13%)
Mar 18, 2019 21.33 21.39 21.33 21.37 207,492 +0.09(+0.41%)
Mar 15, 2019 21.32 21.32 21.27 21.28 563,894 +0.09(+0.41%)
Mar 14, 2019 21.21 21.23 21.19 21.20 145,257 -0.06(-0.30%)
Mar 13, 2019 21.25 21.28 21.24 21.26 484,052 +0.01(+0.04%)
Mar 12, 2019 21.29 21.32 21.24 21.25 1,528,699 +0.02(+0.07%)
Mar 11, 2019 21.24 21.28 21.22 21.24 1,664,133 +0.05(+0.22%)
Mar 08, 2019 21.16 21.21 21.16 21.19 123,403 +0.09(+0.41%)
Mar 07, 2019 21.28 21.28 21.09 21.10 380,166 -0.20(-0.92%)
Mar 06, 2019 21.36 21.37 21.29 21.30 128,377 -0.09(-0.44%)
Mar 05, 2019 21.37 21.40 21.36 21.39 194,661 +0.01(+0.04%)
Mar 04, 2019 21.38 21.39 21.33 21.39 164,173 +0.02(+0.11%)
Mar 01, 2019 21.39 21.43 21.36 21.36 251,255 -0.07(-0.33%)
Feb 28, 2019 21.49 21.50 21.43 21.43 168,630 -0.08(-0.36%)
Feb 27, 2019 21.51 21.52 21.47 21.51 123,569 +0.00(+0.00%)
Feb 26, 2019 21.49 21.54 21.47 21.51 186,909 +0.03(+0.15%)
Feb 25, 2019 21.53 21.54 21.48 21.48 255,689 +0.03(+0.15%)
Feb 22, 2019 21.46 21.48 21.44 21.45 140,687 +0.06(+0.29%)
Feb 21, 2019 21.37 21.40 21.36 21.39 207,454 -0.02(-0.11%)
Feb 20, 2019 21.42 21.48 21.41 21.41 206,878 -0.02(-0.11%)
Feb 19, 2019 21.37 21.46 21.37 21.43 291,908 +0.01(+0.04%)
Feb 15, 2019 21.39 21.43 21.34 21.43 121,427 +0.09(+0.40%)
Feb 14, 2019 21.26 21.36 21.24 21.34 131,687 +0.03(+0.15%)
Feb 13, 2019 21.38 21.39 21.30 21.31 336,798 -0.14(-0.66%)
Feb 12, 2019 21.41 21.50 21.39 21.45 3,274,119 +0.09(+0.44%)
Feb 11, 2019 21.40 21.41 21.33 21.36 201,882 -0.13(-0.62%)
Feb 08, 2019 21.51 21.51 21.44 21.49 116,452 -0.04(-0.18%)
Feb 07, 2019 21.53 21.53 21.48 21.53 130,559 -0.02(-0.07%)
Feb 06, 2019 21.54 21.58 21.53 21.54 371,177 -0.11(-0.51%)
Feb 05, 2019 21.59 21.67 21.59 21.65 547,726 +0.07(+0.33%)
Feb 04, 2019 21.55 21.61 21.54 21.58 203,616 -0.02(-0.11%)
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.