Skip to main content

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

19.96 +0.11 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.10 22.12 22.02 22.10 24,484 -0.06(-0.26%)
Sep 26, 2013 22.25 22.26 22.09 22.16 23,848 -0.10(-0.43%)
Sep 25, 2013 22.32 22.36 22.25 22.25 46,355 -0.11(-0.48%)
Sep 24, 2013 22.29 22.37 22.27 22.36 43,135 -0.04(-0.17%)
Sep 23, 2013 22.33 22.43 22.30 22.40 22,181 +0.10(+0.43%)
Sep 20, 2013 22.49 22.52 22.30 22.30 34,188 -0.21(-0.95%)
Sep 19, 2013 22.46 22.55 22.41 22.52 81,503 +0.09(+0.39%)
Sep 18, 2013 21.94 22.50 21.90 22.43 191,287 +0.45(+2.06%)
Sep 17, 2013 22.01 22.01 21.95 21.98 107,040 +0.05(+0.23%)
Sep 16, 2013 22.01 22.01 21.90 21.93 85,170 +0.17(+0.77%)
Sep 13, 2013 21.78 21.80 21.68 21.76 54,727 +0.04(+0.20%)
Sep 12, 2013 21.71 21.79 21.68 21.71 69,453 -0.01(-0.03%)
Sep 11, 2013 21.60 21.73 21.56 21.72 85,845 +0.15(+0.68%)
Sep 10, 2013 21.56 21.58 21.49 21.57 107,301 +0.03(+0.14%)
Sep 09, 2013 21.49 21.55 21.46 21.55 647,143 +0.24(+1.13%)
Sep 06, 2013 21.26 21.36 21.22 21.30 67,481 +0.15(+0.73%)
Sep 05, 2013 21.18 21.18 21.05 21.15 92,839 -0.06(-0.28%)
Sep 04, 2013 21.16 21.27 21.15 21.21 69,814 +0.10(+0.45%)
Sep 03, 2013 21.18 21.24 21.03 21.11 57,689 -0.07(-0.31%)
Aug 30, 2013 21.21 21.24 21.16 21.18 105,714 -0.01(-0.03%)
Aug 29, 2013 21.03 21.23 21.03 21.19 53,678 -0.04(-0.17%)
Aug 28, 2013 21.22 21.25 21.11 21.22 20,559 -0.09(-0.41%)
Aug 27, 2013 21.27 21.31 21.11 21.31 33,480 -0.09(-0.41%)
Aug 26, 2013 21.50 21.50 21.33 21.40 20,349 -0.07(-0.31%)
Aug 23, 2013 21.26 21.46 21.13 21.46 255,741 +0.30(+1.42%)
Aug 22, 2013 21.16 21.20 21.10 21.16 41,520 -0.00(-0.01%)
Aug 21, 2013 21.24 21.33 21.16 21.16 130,828 -0.20(-0.92%)
Aug 20, 2013 21.21 21.48 21.21 21.36 46,496 +0.04(+0.18%)
Aug 19, 2013 21.41 21.55 21.30 21.32 72,699 -0.25(-1.14%)
Aug 16, 2013 21.74 21.74 21.52 21.57 101,560 -0.17(-0.78%)
Aug 15, 2013 21.68 21.75 21.63 21.74 103,768 -0.13(-0.62%)
Aug 14, 2013 21.79 21.90 21.79 21.87 42,923 +0.02(+0.10%)
Aug 13, 2013 22.00 22.00 21.85 21.85 31,277 -0.26(-1.19%)
Aug 12, 2013 22.18 22.18 22.03 22.12 24,187 -0.07(-0.30%)
Aug 09, 2013 22.13 22.18 22.01 22.18 21,072 +0.03(+0.12%)
Aug 08, 2013 21.96 22.17 21.95 22.16 40,147 +0.16(+0.71%)
Aug 07, 2013 21.97 22.02 21.85 22.00 52,497 +0.04(+0.17%)
Aug 06, 2013 21.95 22.06 21.94 21.96 31,005 -0.01(-0.07%)
Aug 05, 2013 22.04 22.06 21.87 21.98 27,452 +0.04(+0.17%)
Aug 02, 2013 21.77 22.01 21.77 21.94 43,307 +0.13(+0.60%)
Aug 01, 2013 21.79 21.90 21.75 21.81 51,876 -0.08(-0.37%)
Jul 31, 2013 21.89 21.98 21.83 21.89 120,978 -0.12(-0.56%)
Jul 30, 2013 22.06 22.06 21.92 22.01 26,475 -0.06(-0.28%)
Jul 29, 2013 22.11 22.12 22.02 22.07 18,492 +0.03(+0.11%)
Jul 26, 2013 22.01 22.17 22.01 22.05 14,581 -0.11(-0.50%)
Jul 25, 2013 22.13 22.17 22.05 22.16 27,205 -0.02(-0.09%)
Jul 24, 2013 22.32 22.32 22.18 22.18 22,221 -0.11(-0.49%)
Jul 23, 2013 22.34 22.41 22.23 22.29 27,884 +0.03(+0.14%)
Jul 22, 2013 22.22 22.28 22.22 22.26 7,442 +0.03(+0.13%)
Jul 19, 2013 22.20 22.26 22.16 22.23 32,131 +0.01(+0.06%)
Jul 18, 2013 22.17 22.24 22.13 22.22 42,631 -0.04(-0.20%)
Jul 17, 2013 22.15 22.27 22.12 22.26 56,015 +0.18(+0.80%)
Jul 16, 2013 22.09 22.17 22.05 22.09 137,786 +0.09(+0.40%)
Jul 15, 2013 21.98 22.09 21.91 22.00 76,360 +0.16(+0.74%)
Jul 12, 2013 21.84 21.97 21.84 21.84 170,329 -0.08(-0.37%)
Jul 11, 2013 21.88 21.93 21.76 21.92 65,125 +0.27(+1.25%)
Jul 10, 2013 21.68 21.73 21.57 21.65 96,130 -0.07(-0.34%)
Jul 09, 2013 21.64 21.72 21.58 21.72 311,545 +0.25(+1.14%)
Jul 08, 2013 21.50 21.61 21.46 21.48 266,172 -0.08(-0.36%)
Jul 05, 2013 21.73 21.73 21.43 21.55 86,018 -0.23(-1.04%)
Jul 03, 2013 21.57 21.80 21.57 21.78 395,903 -0.03(-0.12%)
Jul 02, 2013 21.91 21.98 21.78 21.80 1,051,451 +0.01(+0.05%)
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.