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

26.27 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 26.31 26.31 26.25 26.27 187,682 -0.03(-0.11%)
Apr 09, 2021 26.28 26.32 26.27 26.30 172,700 -0.10(-0.38%)
Apr 08, 2021 26.35 26.43 26.35 26.40 138,743 +0.19(+0.72%)
Apr 07, 2021 26.24 26.31 26.20 26.21 432,965 -0.03(-0.11%)
Apr 06, 2021 26.13 26.27 26.13 26.24 172,548 +0.16(+0.61%)
Apr 05, 2021 26.07 26.10 26.03 26.08 259,489 +0.01(+0.04%)
Apr 01, 2021 26.02 26.09 25.99 26.07 470,200 +0.05(+0.19%)
Mar 31, 2021 25.94 26.05 25.94 26.02 110,911 +0.15(+0.58%)
Mar 30, 2021 25.84 25.96 25.80 25.87 2,249,041 -0.04(-0.15%)
Mar 29, 2021 25.97 25.97 25.88 25.91 104,221 -0.13(-0.50%)
Mar 26, 2021 26.03 26.08 26.00 26.04 103,500 +0.03(+0.12%)
Mar 25, 2021 26.03 26.06 26.00 26.01 80,473 -0.03(-0.12%)
Mar 24, 2021 26.17 26.17 26.03 26.04 207,163 -0.07(-0.27%)
Mar 23, 2021 26.19 26.26 26.10 26.11 623,831 -0.22(-0.84%)
Mar 22, 2021 26.33 26.36 26.28 26.33 153,281 -0.23(-0.87%)
Mar 19, 2021 26.38 26.56 26.36 26.56 2,436,700 +0.22(+0.84%)
Mar 18, 2021 26.34 26.45 26.29 26.34 146,549 -0.19(-0.72%)
Mar 17, 2021 26.32 26.60 26.28 26.53 479,347 +0.11(+0.42%)
Mar 16, 2021 26.47 26.47 26.40 26.42 191,289 +0.01(+0.04%)
Mar 15, 2021 26.40 26.41 26.36 26.41 243,230 +0.02(+0.08%)
Mar 12, 2021 26.39 26.43 26.32 26.39 179,600 -0.24(-0.90%)
Mar 11, 2021 26.54 26.63 26.48 26.63 224,198 +0.17(+0.64%)
Mar 10, 2021 26.37 26.46 26.31 26.46 292,838 +0.14(+0.53%)
Mar 09, 2021 26.23 26.36 26.22 26.32 255,264 +0.29(+1.11%)
Mar 08, 2021 26.20 26.23 26.03 26.03 185,633 -0.41(-1.55%)
Mar 05, 2021 26.47 26.47 26.33 26.44 421,600 -0.08(-0.30%)
Mar 04, 2021 26.67 26.78 26.51 26.52 3,602,139 -0.14(-0.53%)
Mar 03, 2021 26.69 26.74 26.66 26.66 163,432 -0.14(-0.52%)
Mar 02, 2021 26.79 26.83 26.72 26.80 308,816 -0.06(-0.22%)
Mar 01, 2021 26.86 26.95 26.80 26.86 270,163 +0.04(+0.15%)
Feb 26, 2021 26.89 26.89 26.75 26.82 170,100 -0.05(-0.19%)
Feb 25, 2021 27.17 27.22 26.84 26.87 263,433 -0.54(-1.97%)
Feb 24, 2021 27.28 27.41 27.25 27.41 143,143 +0.08(+0.29%)
Feb 23, 2021 27.24 27.38 27.24 27.33 237,576 +0.06(+0.22%)
Feb 22, 2021 27.21 27.29 27.21 27.27 299,918 -0.15(-0.55%)
Feb 19, 2021 27.51 27.52 27.42 27.42 264,400 -0.07(-0.25%)
Feb 18, 2021 27.50 27.52 27.43 27.49 222,602 -0.06(-0.22%)
Feb 17, 2021 27.53 27.55 27.51 27.55 116,879 -0.05(-0.18%)
Feb 16, 2021 27.66 27.67 27.58 27.60 496,950 -0.15(-0.54%)
Feb 12, 2021 27.73 27.80 27.71 27.75 241,400 -0.06(-0.22%)
Feb 11, 2021 27.81 27.87 27.79 27.81 257,485 +0.03(+0.11%)
Feb 10, 2021 27.80 27.80 27.75 27.78 896,428 +0.08(+0.29%)
Feb 09, 2021 27.64 27.74 27.64 27.70 2,036,333 +0.05(+0.18%)
Feb 08, 2021 27.61 27.65 27.60 27.65 484,062 +0.03(+0.11%)
Feb 05, 2021 27.65 27.68 27.60 27.62 1,783,900 +0.08(+0.29%)
Feb 04, 2021 27.59 27.59 27.52 27.54 286,109 -0.15(-0.54%)
Feb 03, 2021 27.64 27.72 27.64 27.69 1,657,484 +0.04(+0.14%)
Feb 02, 2021 27.64 27.70 27.62 27.65 1,633,847 +0.02(+0.07%)
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.