Skip to main content

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

19.85 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.72 20.77 20.72 20.72 86,485 +0.05(+0.27%)
Sep 29, 2016 20.78 20.80 20.62 20.66 64,380 -0.12(-0.58%)
Sep 28, 2016 20.79 20.81 20.68 20.78 51,804 +0.04(+0.18%)
Sep 27, 2016 20.68 20.79 20.62 20.75 40,905 +0.12(+0.60%)
Sep 26, 2016 20.65 20.65 20.58 20.62 51,448 -0.03(-0.14%)
Sep 23, 2016 20.70 20.75 20.62 20.65 55,642 -0.05(-0.25%)
Sep 22, 2016 20.86 20.88 20.70 20.70 43,459 +0.01(+0.04%)
Sep 21, 2016 20.45 20.70 20.45 20.70 99,541 +0.25(+1.22%)
Sep 20, 2016 20.43 20.51 20.37 20.45 57,727 +0.04(+0.21%)
Sep 19, 2016 20.41 20.51 20.39 20.40 30,422 +0.05(+0.25%)
Sep 16, 2016 20.40 20.42 20.32 20.35 18,402 -0.12(-0.61%)
Sep 15, 2016 20.34 20.48 20.29 20.48 233,156 +0.07(+0.36%)
Sep 14, 2016 20.32 20.40 20.32 20.40 38,724 +0.08(+0.40%)
Sep 13, 2016 20.42 20.47 20.30 20.32 57,216 -0.26(-1.28%)
Sep 12, 2016 20.51 20.63 20.45 20.59 89,684 +0.09(+0.43%)
Sep 09, 2016 20.60 20.66 20.48 20.50 202,197 -0.29(-1.41%)
Sep 08, 2016 20.92 20.96 20.78 20.79 112,906 -0.04(-0.21%)
Sep 07, 2016 20.90 20.93 20.79 20.83 149,760 -0.03(-0.14%)
Sep 06, 2016 20.57 20.91 20.57 20.86 176,427 +0.31(+1.53%)
Sep 02, 2016 20.56 20.55 20.55 20.55 65,773 +0.08(+0.39%)
Sep 01, 2016 20.47 20.51 20.43 20.47 127,865 -0.01(-0.07%)
Aug 31, 2016 20.48 20.51 20.40 20.48 168,352 -0.06(-0.28%)
Aug 30, 2016 20.49 20.59 20.44 20.54 44,622 -0.06(-0.28%)
Aug 29, 2016 20.58 20.63 20.49 20.60 67,030 +0.04(+0.21%)
Aug 26, 2016 20.64 20.78 20.48 20.56 156,467 -0.10(-0.47%)
Aug 25, 2016 20.73 20.73 20.61 20.65 159,811 +0.06(+0.30%)
Aug 24, 2016 20.59 20.70 20.56 20.59 62,221 -0.07(-0.35%)
Aug 23, 2016 20.82 20.86 20.66 20.67 147,408 -0.11(-0.53%)
Aug 22, 2016 20.85 20.86 20.73 20.78 145,625 -0.09(-0.46%)
Aug 19, 2016 20.91 20.92 20.80 20.87 1,540,744 -0.04(-0.18%)
Aug 18, 2016 20.85 21.00 20.83 20.91 171,733 +0.01(+0.03%)
Aug 17, 2016 20.89 20.91 20.77 20.90 123,278 -0.04(-0.21%)
Aug 16, 2016 20.97 21.05 20.92 20.94 74,742 -0.02(-0.08%)
Aug 15, 2016 20.89 21.00 20.89 20.96 309,596 +0.16(+0.75%)
Aug 12, 2016 20.90 20.96 20.80 20.81 603,732 -0.16(-0.77%)
Aug 11, 2016 20.79 20.99 20.79 20.97 344,775 +0.10(+0.49%)
Aug 10, 2016 20.89 20.99 20.86 20.86 264,294 +0.08(+0.39%)
Aug 09, 2016 20.69 20.86 20.69 20.78 399,847 +0.05(+0.25%)
Aug 08, 2016 20.64 20.76 20.60 20.73 42,334 +0.15(+0.71%)
Aug 05, 2016 20.49 20.63 20.49 20.59 80,164 +0.01(+0.07%)
Aug 04, 2016 20.50 20.61 20.49 20.57 67,291 +0.08(+0.39%)
Aug 03, 2016 20.39 20.49 20.34 20.49 29,899 +0.01(+0.07%)
Aug 02, 2016 20.49 20.63 20.42 20.48 43,630 +0.01(+0.04%)
Aug 01, 2016 20.55 20.58 20.46 20.47 62,326 -0.07(-0.36%)
Jul 29, 2016 20.42 20.57 20.40 20.54 175,145 +0.27(+1.33%)
Jul 28, 2016 20.32 20.34 20.27 20.27 70,773 -0.03(-0.14%)
Jul 27, 2016 20.28 20.36 20.14 20.30 151,627 +0.03(+0.14%)
Jul 26, 2016 20.25 20.34 20.23 20.27 65,109 +0.01(+0.07%)
Jul 25, 2016 20.30 20.36 20.22 20.26 34,812 -0.15(-0.75%)
Jul 22, 2016 20.35 20.45 20.35 20.41 66,813 +0.03(+0.14%)
Jul 21, 2016 20.36 20.42 20.34 20.38 91,093 -0.01(-0.04%)
Jul 20, 2016 20.37 20.43 20.34 20.39 390,704 -0.03(-0.14%)
Jul 19, 2016 20.45 20.46 20.37 20.42 207,724 -0.09(-0.43%)
Jul 18, 2016 20.47 20.57 20.45 20.51 36,677 -0.04(-0.17%)
Jul 15, 2016 20.49 20.62 20.44 20.54 17,702 -0.03(-0.14%)
Jul 14, 2016 20.50 20.63 20.50 20.57 92,735 +0.08(+0.39%)
Jul 13, 2016 20.40 20.53 20.40 20.49 37,564 -0.01(-0.04%)
Jul 12, 2016 20.43 20.53 20.36 20.50 39,494 +0.14(+0.68%)
Jul 11, 2016 20.35 20.43 20.33 20.36 69,521 -0.01(-0.07%)
Jul 08, 2016 20.19 20.43 20.13 20.37 260,923 +0.25(+1.24%)
Jul 07, 2016 20.24 20.33 20.11 20.13 47,768 -0.09(-0.43%)
Jul 06, 2016 20.07 20.29 20.04 20.21 292,484 -0.02(-0.08%)
Jul 05, 2016 20.16 20.30 20.16 20.23 140,426 -0.16(-0.79%)
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.