Skip to main content

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

20.50 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.03 21.12 21.03 21.07 16,047 -0.03(-0.14%)
Apr 27, 2017 21.14 21.14 21.02 21.10 22,873 +0.02(+0.11%)
Apr 26, 2017 21.11 21.11 21.01 21.08 47,176 -0.08(-0.38%)
Apr 25, 2017 21.12 21.17 21.11 21.16 17,265 -0.02(-0.08%)
Apr 24, 2017 21.21 21.23 21.14 21.17 21,233 +0.13(+0.63%)
Apr 21, 2017 21.08 21.10 21.00 21.04 8,628 -0.07(-0.35%)
Apr 20, 2017 21.14 21.14 21.03 21.12 11,790 +0.16(+0.74%)
Apr 19, 2017 21.12 21.16 20.96 20.96 22,386 -0.18(-0.84%)
Apr 18, 2017 21.09 21.17 21.08 21.14 14,558 +0.00(+0.00%)
Apr 17, 2017 21.08 21.15 21.06 21.14 29,488 +0.15(+0.70%)
Apr 13, 2017 21.03 21.04 20.99 20.99 8,080 +0.02(+0.12%)
Apr 12, 2017 20.94 21.00 20.90 20.97 33,137 +0.10(+0.50%)
Apr 11, 2017 20.85 20.89 20.83 20.86 189,277 -0.05(-0.22%)
Apr 10, 2017 20.86 20.93 20.80 20.91 13,748 +0.02(+0.11%)
Apr 07, 2017 20.96 20.96 20.87 20.89 17,262 -0.10(-0.46%)
Apr 06, 2017 20.99 21.02 20.93 20.98 25,501 -0.01(-0.04%)
Apr 05, 2017 21.06 21.06 20.94 20.99 40,749 -0.04(-0.21%)
Apr 04, 2017 20.91 21.03 20.90 21.03 52,435 +0.07(+0.32%)
Apr 03, 2017 21.00 21.06 20.88 20.97 58,458 +0.04(+0.21%)
Mar 31, 2017 20.96 21.06 20.92 20.92 223,490 -0.10(-0.46%)
Mar 30, 2017 21.09 21.14 21.02 21.02 16,363 -0.02(-0.07%)
Mar 29, 2017 20.99 21.09 20.98 21.03 19,978 +0.04(+0.21%)
Mar 28, 2017 21.03 21.09 20.97 20.99 51,997 -0.13(-0.60%)
Mar 27, 2017 21.09 21.13 21.06 21.12 47,089 -0.01(-0.07%)
Mar 24, 2017 21.06 21.13 21.03 21.13 19,233 +0.13(+0.60%)
Mar 23, 2017 20.99 21.07 20.94 21.00 8,179 -0.02(-0.11%)
Mar 22, 2017 20.94 21.03 20.93 21.03 84,491 +0.09(+0.43%)
Mar 21, 2017 21.06 21.10 20.90 20.94 306,668 +0.00(+0.01%)
Mar 20, 2017 20.93 20.97 20.85 20.94 5,625 +0.05(+0.24%)
Mar 17, 2017 20.83 20.89 20.75 20.89 25,697 +0.11(+0.54%)
Mar 16, 2017 20.74 20.83 20.74 20.77 18,643 +0.16(+0.79%)
Mar 15, 2017 20.48 20.70 20.42 20.61 27,257 +0.24(+1.20%)
Mar 14, 2017 20.45 20.45 20.37 20.37 42,395 -0.10(-0.51%)
Mar 13, 2017 20.49 20.49 20.40 20.47 69,070 +0.01(+0.04%)
Mar 10, 2017 20.45 20.48 20.39 20.46 30,635 +0.15(+0.73%)
Mar 09, 2017 20.35 20.36 20.26 20.31 20,601 -0.09(-0.44%)
Mar 08, 2017 20.56 20.56 20.37 20.40 39,103 -0.14(-0.69%)
Mar 07, 2017 20.44 20.57 20.44 20.54 14,675 +0.13(+0.62%)
Mar 06, 2017 20.55 20.55 20.41 20.42 28,627 -0.10(-0.51%)
Mar 03, 2017 20.38 20.52 20.35 20.52 34,995 +0.12(+0.58%)
Mar 02, 2017 20.44 20.44 20.34 20.40 59,582 -0.17(-0.83%)
Mar 01, 2017 20.44 20.60 20.44 20.57 101,424 +0.01(+0.04%)
Feb 28, 2017 20.57 20.61 20.56 20.57 20,913 -0.03(-0.14%)
Feb 27, 2017 20.63 20.69 20.57 20.60 50,069 -0.05(-0.25%)
Feb 24, 2017 20.79 20.79 20.60 20.65 14,683 -0.01(-0.07%)
Feb 23, 2017 20.72 20.73 20.64 20.66 34,692 +0.09(+0.43%)
Feb 22, 2017 20.50 20.60 20.50 20.57 21,023 +0.07(+0.36%)
Feb 21, 2017 20.45 20.53 20.41 20.50 115,219 +0.09(+0.44%)
Feb 17, 2017 20.41 20.41 20.41 0 -0.08(-0.40%)
Feb 16, 2017 20.57 20.61 20.48 20.49 12,155 -0.06(-0.29%)
Feb 15, 2017 20.44 20.56 20.44 20.55 17,786 +0.01(+0.07%)
Feb 14, 2017 20.51 20.54 20.45 20.54 36,725 +0.07(+0.33%)
Feb 13, 2017 20.45 20.49 20.39 20.47 24,810 +0.02(+0.11%)
Feb 10, 2017 20.39 20.55 20.39 20.45 15,267 +0.00(+0.00%)
Feb 09, 2017 20.54 20.54 20.38 20.45 52,063 +0.09(+0.44%)
Feb 08, 2017 20.41 20.48 20.34 20.36 30,747 +0.02(+0.11%)
Feb 07, 2017 20.48 20.48 20.31 20.34 34,344 -0.14(-0.69%)
Feb 06, 2017 20.48 20.48 20.39 20.48 9,536 +0.00(+0.00%)
Feb 03, 2017 20.37 20.48 20.37 20.48 15,498 +0.10(+0.51%)
Feb 02, 2017 20.29 20.45 20.29 20.37 21,040 +0.13(+0.65%)
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.