Skip to main content

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

19.93 +0.07 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 19.91 19.93 19.84 19.86 208,293 -0.03(-0.15%)
Apr 17, 2024 19.88 19.93 19.84 19.89 285,837 +0.12(+0.61%)
Apr 16, 2024 19.81 19.84 19.76 19.77 484,199 -0.18(-0.90%)
Apr 15, 2024 20.00 20.02 19.93 19.95 210,513 -0.12(-0.60%)
Apr 12, 2024 20.04 20.13 20.04 20.07 126,345 -0.17(-0.84%)
Apr 11, 2024 20.24 20.28 20.18 20.24 235,043 +0.00(+0.00%)
Apr 10, 2024 20.30 20.31 20.22 20.24 245,819 -0.29(-1.41%)
Apr 09, 2024 20.51 20.55 20.50 20.53 210,777 +0.08(+0.39%)
Apr 08, 2024 20.44 20.49 20.44 20.45 157,719 +0.00(+0.00%)
Apr 05, 2024 20.40 20.47 20.40 20.45 247,829 -0.01(-0.05%)
Apr 04, 2024 20.52 20.55 20.46 20.46 260,376 -0.03(-0.15%)
Apr 03, 2024 20.36 20.49 20.35 20.49 317,399 +0.11(+0.54%)
Apr 02, 2024 20.33 20.40 20.32 20.38 267,760 +0.06(+0.30%)
Apr 01, 2024 20.38 20.43 20.28 20.32 388,084 -0.08(-0.40%)
Mar 28, 2024 20.38 20.45 20.38 20.40 206,757 -0.05(-0.24%)
Mar 27, 2024 20.43 20.49 20.43 20.45 261,799 +0.01(+0.05%)
Mar 26, 2024 20.47 20.47 20.43 20.44 299,464 -0.04(-0.19%)
Mar 25, 2024 20.42 20.49 20.42 20.48 320,563 +0.06(+0.29%)
Mar 22, 2024 20.46 20.47 20.41 20.42 346,443 -0.10(-0.48%)
Mar 21, 2024 20.59 20.59 20.51 20.52 180,031 -0.03(-0.15%)
Mar 20, 2024 20.42 20.57 20.38 20.55 239,485 +0.09(+0.44%)
Mar 19, 2024 20.44 20.49 20.42 20.46 241,045 -0.02(-0.10%)
Mar 18, 2024 20.56 20.56 20.46 20.48 181,422 -0.10(-0.48%)
Mar 15, 2024 20.61 20.64 20.58 20.58 1,329,148 -0.07(-0.34%)
Mar 14, 2024 20.70 20.70 20.64 20.65 1,264,655 -0.08(-0.38%)
Mar 13, 2024 20.70 20.77 20.69 20.73 1,865,946 +0.04(+0.19%)
Mar 12, 2024 20.68 20.70 20.64 20.69 276,957 -0.04(-0.19%)
Mar 11, 2024 20.74 20.75 20.73 20.73 222,130 +0.00(+0.00%)
Mar 08, 2024 20.77 20.79 20.72 20.73 219,372 +0.03(+0.14%)
Mar 07, 2024 20.66 20.71 20.63 20.70 266,013 +0.07(+0.34%)
Mar 06, 2024 20.63 20.66 20.62 20.63 421,495 +0.07(+0.34%)
Mar 05, 2024 20.55 20.63 20.55 20.56 215,505 +0.03(+0.15%)
Mar 04, 2024 20.52 20.55 20.52 20.53 158,731 -0.04(-0.19%)
Mar 01, 2024 20.51 20.58 20.48 20.57 290,070 +0.05(+0.25%)
Feb 29, 2024 20.54 20.57 20.51 20.52 168,071 +0.06(+0.29%)
Feb 28, 2024 20.47 20.47 20.43 20.46 288,213 -0.04(-0.19%)
Feb 27, 2024 20.51 20.53 20.49 20.50 236,169 +0.02(+0.10%)
Feb 26, 2024 20.47 20.50 20.47 20.48 230,651 -0.03(-0.14%)
Feb 23, 2024 20.50 20.53 20.48 20.51 143,877 -0.03(-0.14%)
Feb 22, 2024 20.51 20.56 20.51 20.54 216,376 +0.04(+0.19%)
Feb 21, 2024 20.53 20.54 20.48 20.50 179,156 -0.01(-0.05%)
Feb 20, 2024 20.54 20.55 20.50 20.51 312,094 +0.01(+0.05%)
Feb 16, 2024 20.43 20.55 20.43 20.50 178,088 -0.04(-0.19%)
Feb 15, 2024 20.51 20.56 20.46 20.54 267,267 +0.08(+0.39%)
Feb 14, 2024 20.42 20.47 20.38 20.46 164,937 +0.18(+0.88%)
Feb 13, 2024 20.36 20.39 20.28 20.28 295,483 -0.24(-1.16%)
Feb 12, 2024 20.49 20.55 20.49 20.52 218,279 +0.01(+0.05%)
Feb 09, 2024 20.43 20.52 20.43 20.51 299,444 +0.04(+0.19%)
Feb 08, 2024 20.44 20.51 20.44 20.47 228,761 -0.04(-0.19%)
Feb 07, 2024 20.49 20.55 20.49 20.51 198,267 -0.03(-0.14%)
Feb 06, 2024 20.45 20.55 20.45 20.54 207,613 +0.08(+0.39%)
Feb 05, 2024 20.40 20.48 20.37 20.46 357,679 -0.11(-0.53%)
Feb 02, 2024 20.53 20.59 20.52 20.57 393,905 -0.18(-0.86%)
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.