Skip to main content

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

20.51 -0.04 (-0.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.53 20.59 20.53 20.55 260,531 +0.01(+0.05%)
Mar 26, 2024 20.57 20.57 20.53 20.54 298,014 -0.04(-0.19%)
Mar 25, 2024 20.52 20.59 20.52 20.58 319,011 +0.06(+0.29%)
Mar 22, 2024 20.56 20.57 20.51 20.52 344,765 -0.10(-0.48%)
Mar 21, 2024 20.69 20.69 20.61 20.62 179,159 -0.03(-0.15%)
Mar 20, 2024 20.52 20.67 20.48 20.65 238,325 +0.09(+0.44%)
Mar 19, 2024 20.54 20.59 20.52 20.56 239,878 -0.02(-0.10%)
Mar 18, 2024 20.66 20.66 20.56 20.58 180,544 -0.10(-0.48%)
Mar 15, 2024 20.71 20.74 20.68 20.68 1,322,709 -0.07(-0.34%)
Mar 14, 2024 20.80 20.80 20.74 20.75 1,258,529 -0.08(-0.38%)
Mar 13, 2024 20.80 20.87 20.79 20.83 1,856,907 +0.04(+0.19%)
Mar 12, 2024 20.78 20.80 20.75 20.79 275,616 -0.04(-0.19%)
Mar 11, 2024 20.84 20.86 20.83 20.83 221,054 +0.00(+0.00%)
Mar 08, 2024 20.87 20.89 20.82 20.83 218,310 +0.03(+0.14%)
Mar 07, 2024 20.76 20.81 20.74 20.80 264,725 +0.07(+0.34%)
Mar 06, 2024 20.73 20.77 20.72 20.73 419,454 +0.07(+0.34%)
Mar 05, 2024 20.65 20.73 20.64 20.66 214,461 +0.03(+0.15%)
Mar 04, 2024 20.62 20.65 20.62 20.63 157,963 -0.04(-0.19%)
Mar 01, 2024 20.61 20.68 20.58 20.67 288,665 +0.05(+0.25%)
Feb 29, 2024 20.64 20.67 20.61 20.62 167,256 +0.06(+0.29%)
Feb 28, 2024 20.57 20.57 20.53 20.56 286,817 -0.04(-0.19%)
Feb 27, 2024 20.61 20.63 20.59 20.60 235,025 +0.02(+0.10%)
Feb 26, 2024 20.57 20.60 20.57 20.58 229,534 -0.03(-0.15%)
Feb 23, 2024 20.60 20.63 20.58 20.61 143,180 -0.03(-0.14%)
Feb 22, 2024 20.61 20.66 20.61 20.64 215,328 +0.04(+0.19%)
Feb 21, 2024 20.63 20.64 20.58 20.60 178,288 -0.01(-0.05%)
Feb 20, 2024 20.64 20.65 20.60 20.61 310,582 +0.01(+0.05%)
Feb 16, 2024 20.53 20.65 20.53 20.60 177,225 -0.04(-0.19%)
Feb 15, 2024 20.61 20.66 20.56 20.64 265,972 +0.08(+0.39%)
Feb 14, 2024 20.52 20.57 20.48 20.56 164,138 +0.18(+0.88%)
Feb 13, 2024 20.46 20.49 20.38 20.38 294,051 -0.24(-1.16%)
Feb 12, 2024 20.59 20.65 20.59 20.62 217,222 +0.01(+0.05%)
Feb 09, 2024 20.53 20.62 20.53 20.61 297,994 +0.04(+0.19%)
Feb 08, 2024 20.54 20.61 20.54 20.57 227,653 -0.04(-0.19%)
Feb 07, 2024 20.59 20.65 20.59 20.61 197,306 -0.03(-0.14%)
Feb 06, 2024 20.55 20.65 20.55 20.64 206,607 +0.08(+0.39%)
Feb 05, 2024 20.50 20.58 20.47 20.56 355,946 -0.11(-0.53%)
Feb 02, 2024 20.63 20.69 20.62 20.67 391,997 -0.18(-0.86%)
Feb 01, 2024 20.73 20.85 20.73 20.85 245,602 +0.16(+0.77%)
Jan 31, 2024 20.71 20.78 20.66 20.69 349,126 +0.02(+0.10%)
Jan 30, 2024 20.63 20.67 20.57 20.67 259,044 +0.07(+0.34%)
Jan 29, 2024 20.61 20.61 20.56 20.60 230,625 -0.01(-0.05%)
Jan 26, 2024 20.61 20.63 20.60 20.61 402,274 -0.01(-0.05%)
Jan 25, 2024 20.67 20.67 20.59 20.62 225,274 +0.02(+0.10%)
Jan 24, 2024 20.69 20.70 20.60 20.60 243,628 +0.07(+0.34%)
Jan 23, 2024 20.56 20.59 20.49 20.53 332,398 -0.07(-0.34%)
Jan 22, 2024 20.61 20.64 20.59 20.60 329,006 -0.06(-0.29%)
Jan 19, 2024 20.61 20.66 20.59 20.66 257,710 +0.08(+0.39%)
Jan 18, 2024 20.56 20.61 20.55 20.58 288,659 +0.01(+0.05%)
Jan 17, 2024 20.51 20.57 20.49 20.57 141,862 -0.04(-0.19%)
Jan 16, 2024 20.67 20.67 20.56 20.61 365,796 -0.25(-1.19%)
Jan 12, 2024 20.90 20.91 20.84 20.86 349,744 +0.06(+0.29%)
Jan 11, 2024 20.77 20.83 20.73 20.80 211,574 +0.07(+0.33%)
Jan 10, 2024 20.73 20.77 20.72 20.73 393,443 +0.01(+0.05%)
Jan 09, 2024 20.75 20.78 20.71 20.72 351,162 -0.10(-0.48%)
Jan 08, 2024 20.74 20.86 20.74 20.82 395,355 +0.06(+0.29%)
Jan 05, 2024 20.76 20.88 20.74 20.76 259,815 +0.03(+0.14%)
Jan 04, 2024 20.73 20.78 20.73 20.73 281,300 -0.08(-0.38%)
Jan 03, 2024 20.80 20.82 20.74 20.81 256,226 -0.04(-0.19%)
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.