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 (%)
Dec 31, 2019 22.83 22.86 22.82 22.86 246,427 +0.06(+0.25%)
Dec 30, 2019 22.77 22.81 22.77 22.80 169,031 +0.04(+0.18%)
Dec 27, 2019 22.74 22.78 22.74 22.76 249,847 +0.04(+0.18%)
Dec 26, 2019 22.69 22.72 22.69 22.72 109,633 +0.07(+0.29%)
Dec 24, 2019 22.62 22.67 22.62 22.65 173,769 +0.05(+0.24%)
Dec 23, 2019 22.59 22.62 22.59 22.60 139,364 +0.00(+0.02%)
Dec 20, 2019 22.59 22.61 22.59 22.59 194,040 -0.02(-0.08%)
Dec 19, 2019 22.58 22.64 22.58 22.61 347,536 +0.02(+0.11%)
Dec 18, 2019 22.58 22.60 22.58 22.59 239,018 -0.01(-0.04%)
Dec 17, 2019 22.59 22.63 22.59 22.59 198,623 -0.03(-0.14%)
Dec 16, 2019 22.56 22.64 22.56 22.63 379,767 +0.09(+0.40%)
Dec 13, 2019 22.54 22.56 22.51 22.54 304,913 +0.05(+0.22%)
Dec 12, 2019 22.41 22.50 22.41 22.49 167,161 +0.07(+0.29%)
Dec 11, 2019 22.32 22.42 22.32 22.42 135,371 +0.13(+0.59%)
Dec 10, 2019 22.25 22.30 22.25 22.29 147,161 +0.00(+0.00%)
Dec 09, 2019 22.27 22.30 22.27 22.29 114,244 +0.04(+0.18%)
Dec 06, 2019 22.21 22.26 22.21 22.25 149,637 +0.03(+0.15%)
Dec 05, 2019 22.18 22.23 22.17 22.22 193,204 +0.07(+0.29%)
Dec 04, 2019 22.16 22.18 22.14 22.15 241,184 +0.05(+0.22%)
Dec 03, 2019 22.06 22.13 22.06 22.10 268,156 +0.02(+0.07%)
Dec 02, 2019 22.05 22.09 22.03 22.09 129,706 -0.01(-0.03%)
Nov 29, 2019 22.09 22.11 22.08 22.10 89,395 +0.02(+0.11%)
Nov 27, 2019 22.05 22.07 22.03 22.07 152,722 -0.05(-0.22%)
Nov 26, 2019 22.10 22.12 22.04 22.12 203,504 -0.01(-0.04%)
Nov 25, 2019 22.13 22.17 22.12 22.13 126,293 -0.04(-0.18%)
Nov 22, 2019 22.21 22.22 22.16 22.17 113,250 -0.02(-0.07%)
Nov 21, 2019 22.16 22.21 22.16 22.19 112,880 -0.01(-0.04%)
Nov 20, 2019 22.18 22.22 22.14 22.19 297,111 -0.03(-0.15%)
Nov 19, 2019 22.23 22.25 22.22 22.23 1,597,421 -0.02(-0.11%)
Nov 18, 2019 22.23 22.28 22.23 22.25 222,695 -0.01(-0.04%)
Nov 15, 2019 22.23 22.27 22.23 22.26 111,652 +0.11(+0.48%)
Nov 14, 2019 22.10 22.17 22.10 22.15 3,389,078 +0.02(+0.07%)
Nov 13, 2019 22.12 22.14 22.10 22.14 135,639 -0.06(-0.26%)
Nov 12, 2019 22.24 22.28 22.19 22.19 245,348 -0.14(-0.62%)
Nov 11, 2019 22.30 22.33 22.30 22.33 124,353 -0.02(-0.11%)
Nov 08, 2019 22.33 22.38 22.33 22.36 169,076 -0.04(-0.18%)
Nov 07, 2019 22.47 22.47 22.40 22.40 156,450 -0.09(-0.40%)
Nov 06, 2019 22.52 22.52 22.45 22.49 222,834 -0.07(-0.32%)
Nov 05, 2019 22.53 22.57 22.51 22.56 439,508 +0.04(+0.18%)
Nov 04, 2019 22.57 22.60 22.52 22.52 247,133 -0.06(-0.28%)
Nov 01, 2019 22.53 22.60 22.53 22.58 180,266 +0.09(+0.41%)
Oct 31, 2019 22.48 22.49 22.45 22.49 167,096 -0.01(-0.04%)
Oct 30, 2019 22.40 22.50 22.40 22.50 1,531,160 +0.04(+0.18%)
Oct 29, 2019 22.48 22.50 22.46 22.46 78,881 -0.06(-0.25%)
Oct 28, 2019 22.52 22.55 22.51 22.52 136,692 +0.04(+0.18%)
Oct 25, 2019 22.50 22.50 22.46 22.48 71,706 +0.04(+0.18%)
Oct 24, 2019 22.50 22.50 22.43 22.44 128,936 -0.01(-0.04%)
Oct 23, 2019 22.40 22.45 22.35 22.44 148,936 +0.06(+0.29%)
Oct 22, 2019 22.32 22.40 22.32 22.38 127,677 +0.10(+0.44%)
Oct 21, 2019 22.32 22.32 22.27 22.28 82,675 -0.04(-0.18%)
Oct 18, 2019 22.25 22.33 22.25 22.32 93,305 +0.09(+0.40%)
Oct 17, 2019 22.23 22.26 22.22 22.23 85,443 +0.07(+0.33%)
Oct 16, 2019 22.10 22.18 22.08 22.16 102,108 -0.01(-0.04%)
Oct 15, 2019 22.13 22.21 22.12 22.17 230,103 -0.02(-0.11%)
Oct 14, 2019 22.23 22.23 22.19 22.19 129,094 -0.06(-0.29%)
Oct 11, 2019 22.17 22.30 22.17 22.26 101,450 +0.07(+0.33%)
Oct 10, 2019 22.08 22.22 22.08 22.18 81,940 +0.03(+0.15%)
Oct 09, 2019 22.10 22.18 22.10 22.15 118,230 +0.05(+0.22%)
Oct 08, 2019 22.07 22.14 22.05 22.10 198,490 -0.02(-0.07%)
Oct 07, 2019 22.15 22.22 22.10 22.12 156,226 -0.15(-0.65%)
Oct 04, 2019 22.16 22.28 22.16 22.27 83,431 +0.13(+0.59%)
Oct 03, 2019 22.01 22.17 22.00 22.14 119,783 +0.15(+0.70%)
Oct 02, 2019 21.96 22.00 21.90 21.98 145,695 +0.08(+0.37%)
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.