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, 2020 22.04 22.14 22.01 22.11 81,398 +0.11(+0.50%)
Sep 29, 2020 21.99 22.04 21.93 22.00 171,964 +0.09(+0.42%)
Sep 28, 2020 21.99 22.01 21.86 21.91 318,455 -0.04(-0.19%)
Sep 25, 2020 21.97 21.98 21.85 21.95 147,969 -0.07(-0.31%)
Sep 24, 2020 21.92 22.07 21.90 22.02 195,271 +0.04(+0.19%)
Sep 23, 2020 22.07 22.11 21.92 21.98 136,127 -0.24(-1.06%)
Sep 22, 2020 22.36 22.36 22.16 22.21 172,004 -0.11(-0.49%)
Sep 21, 2020 22.29 22.33 22.22 22.32 110,566 -0.13(-0.60%)
Sep 18, 2020 22.57 22.60 22.46 22.46 137,035 -0.10(-0.45%)
Sep 17, 2020 22.52 22.56 22.50 22.56 1,235,917 +0.03(+0.11%)
Sep 16, 2020 22.55 22.61 22.52 22.53 2,464,034 +0.03(+0.11%)
Sep 15, 2020 22.52 22.53 22.50 22.51 119,536 +0.04(+0.19%)
Sep 14, 2020 22.40 22.52 22.40 22.47 784,985 +0.09(+0.41%)
Sep 11, 2020 22.42 22.42 22.33 22.37 171,621 +0.00(+0.00%)
Sep 10, 2020 22.46 22.47 22.34 22.37 132,201 -0.04(-0.19%)
Sep 09, 2020 22.36 22.43 22.36 22.41 106,143 +0.13(+0.60%)
Sep 08, 2020 22.25 22.32 22.24 22.28 112,606 -0.10(-0.45%)
Sep 04, 2020 22.38 22.43 22.31 22.38 113,502 -0.05(-0.23%)
Sep 03, 2020 22.44 22.48 22.36 22.43 320,299 +0.03(+0.11%)
Sep 02, 2020 22.45 22.46 22.36 22.41 185,161 -0.11(-0.49%)
Sep 01, 2020 22.57 22.57 22.50 22.52 662,524 +0.08(+0.34%)
Aug 31, 2020 22.42 22.46 22.38 22.44 206,432 -0.03(-0.11%)
Aug 28, 2020 22.37 22.51 22.30 22.46 1,070,385 +0.28(+1.25%)
Aug 27, 2020 22.31 22.32 22.19 22.19 111,767 -0.07(-0.30%)
Aug 26, 2020 22.26 22.26 22.20 22.25 109,959 -0.02(-0.07%)
Aug 25, 2020 22.28 22.31 22.22 22.27 178,264 +0.03(+0.11%)
Aug 24, 2020 22.31 22.31 22.25 22.25 114,352 +0.01(+0.04%)
Aug 21, 2020 22.25 22.25 22.20 22.24 81,420 -0.09(-0.41%)
Aug 20, 2020 22.21 22.33 22.21 22.33 198,260 +0.01(+0.04%)
Aug 19, 2020 22.42 22.44 22.25 22.32 52,488 -0.07(-0.30%)
Aug 18, 2020 22.30 22.39 22.29 22.39 86,265 +0.15(+0.68%)
Aug 17, 2020 22.28 22.29 22.23 22.24 94,331 -0.03(-0.15%)
Aug 14, 2020 22.24 22.33 22.24 22.27 77,367 -0.02(-0.08%)
Aug 13, 2020 22.31 22.33 22.27 22.29 91,684 +0.00(+0.00%)
Aug 12, 2020 22.26 22.30 22.22 22.29 114,178 +0.02(+0.08%)
Aug 11, 2020 22.28 22.37 22.27 22.27 230,560 +0.03(+0.11%)
Aug 10, 2020 22.35 22.36 22.24 22.25 138,283 -0.06(-0.26%)
Aug 07, 2020 22.31 22.33 22.25 22.31 87,976 -0.13(-0.56%)
Aug 06, 2020 22.40 22.46 22.39 22.43 111,109 -0.05(-0.22%)
Aug 05, 2020 22.46 22.53 22.46 22.48 212,014 +0.05(+0.22%)
Aug 04, 2020 22.33 22.47 22.33 22.43 94,228 +0.05(+0.22%)
Aug 03, 2020 22.32 22.43 22.32 22.38 129,570 -0.05(-0.22%)
Jul 31, 2020 22.47 22.51 22.42 22.43 103,190 -0.13(-0.56%)
Jul 30, 2020 22.45 22.56 22.44 22.56 114,598 +0.00(+0.00%)
Jul 29, 2020 22.48 22.57 22.48 22.56 272,446 +0.07(+0.30%)
Jul 28, 2020 22.45 22.51 22.45 22.49 91,285 -0.04(-0.19%)
Jul 27, 2020 22.46 22.61 22.46 22.53 228,276 +0.11(+0.48%)
Jul 24, 2020 22.34 22.43 22.34 22.42 86,809 +0.03(+0.11%)
Jul 23, 2020 22.35 22.44 22.35 22.40 122,064 -0.04(-0.19%)
Jul 22, 2020 22.36 22.45 22.36 22.44 172,008 +0.11(+0.49%)
Jul 21, 2020 22.23 22.39 22.23 22.33 266,727 +0.23(+1.02%)
Jul 20, 2020 22.07 22.16 22.07 22.10 136,069 -0.02(-0.08%)
Jul 17, 2020 22.06 22.12 22.05 22.12 309,811 +0.11(+0.49%)
Jul 16, 2020 22.07 22.16 22.00 22.01 2,002,470 -0.08(-0.34%)
Jul 15, 2020 22.13 22.18 22.08 22.09 96,982 +0.01(+0.04%)
Jul 14, 2020 21.96 22.08 21.96 22.08 84,261 +0.10(+0.46%)
Jul 13, 2020 22.11 22.13 21.96 21.98 227,158 -0.09(-0.42%)
Jul 10, 2020 22.04 22.11 22.03 22.07 920,227 -0.02(-0.08%)
Jul 09, 2020 22.12 22.16 22.05 22.09 155,704 +0.02(+0.08%)
Jul 08, 2020 21.92 22.08 21.92 22.07 546,803 +0.16(+0.73%)
Jul 07, 2020 21.93 21.99 21.89 21.91 184,899 -0.09(-0.42%)
Jul 06, 2020 21.98 22.02 21.95 22.00 153,466 +0.02(+0.08%)
Jul 02, 2020 21.97 22.02 21.95 21.99 76,884 +0.08(+0.34%)
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.