Skip to main content
SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.22
-0.35 (-1.62%)
Mar 3, 2026, 4:00 PM EST - Market closed

EBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202621.1821.2621.0521.2221.22-1.62%1,425,696
Mar 2, 202621.5221.6221.5121.5721.57-1.42%453,860
Feb 27, 202621.8521.8921.8421.8821.88-0.09%324,799
Feb 26, 202621.9121.9221.8321.9021.90-0.14%395,119
Feb 25, 202621.8821.9421.8721.9321.930.50%450,973
Feb 24, 202621.7821.8421.7821.8221.820.05%551,824
Feb 23, 202621.8121.8421.7921.8121.810.09%431,170
Feb 20, 202621.7221.7921.7221.7921.790.32%399,596
Feb 19, 202621.6921.7421.6821.7221.72-0.23%337,961
Feb 18, 202621.7921.8421.7621.7721.77-0.37%350,234
Feb 17, 202621.8121.8621.7721.8521.850.09%403,614
Feb 13, 202621.8421.8421.8021.8321.830.09%765,013
Feb 12, 202621.8621.8821.8121.8121.810.09%651,835
Feb 11, 202621.7521.8021.7421.7921.790.23%302,646
Feb 10, 202621.7721.7821.7321.7421.74-323,975
Feb 9, 202621.7121.7621.7121.7421.740.42%377,871
Feb 6, 202621.6421.6621.6321.6521.650.42%503,825
Feb 5, 202621.5921.6121.5521.5621.56-0.28%955,832
Feb 4, 202621.6521.6521.5821.6221.62-0.18%1,142,883
Feb 3, 202621.6721.7021.6421.6621.660.23%627,849
Feb 2, 202621.5721.6221.5421.6121.61-0.23%735,780
Jan 30, 202621.7821.8021.6621.6621.56-0.91%334,713
Jan 29, 202621.8721.8721.7521.8621.76-223,533
Jan 28, 202621.8421.8621.7821.8621.76-0.09%362,712
Jan 27, 202621.7421.8821.7421.8821.780.83%434,943
Jan 26, 202621.6921.7421.6821.7021.600.32%207,721
Jan 23, 202621.5321.6321.5321.6321.530.32%417,318
Jan 22, 202621.4621.5721.4621.5621.460.42%165,831
Jan 21, 202621.4421.4821.4321.4721.370.47%210,235
Jan 20, 202621.3821.4121.2921.3721.27-0.23%1,539,870
Jan 16, 202621.4121.4321.3821.4221.32-0.09%250,920
Jan 15, 202621.4121.4821.4021.4421.34-0.09%1,650,019
Jan 14, 202621.4421.4721.4321.4621.360.09%247,965
Jan 13, 202621.4521.4621.4021.4421.34-0.09%222,150
Jan 12, 202621.4421.4721.4421.4621.360.19%233,921
Jan 9, 202621.4121.4321.4021.4221.32-0.05%396,063
Jan 8, 202621.4121.4321.4021.4321.33-0.14%170,366
Jan 7, 202621.4621.4721.4521.4621.36-0.09%195,585
Jan 6, 202621.4621.4921.4521.4821.380.23%132,791
Jan 5, 202621.3821.4521.3821.4321.330.19%297,793
Jan 2, 202621.4121.4321.3621.3921.290.09%1,386,237
Dec 31, 202521.3721.3821.3521.3721.27-167,831
Dec 30, 202521.3621.4021.3621.3721.270.05%266,987
Dec 29, 202521.3721.3821.3521.3621.26-0.23%211,328
Dec 26, 202521.4021.4221.3921.4121.31-141,269
Dec 24, 202521.3821.4121.3721.4121.310.52%130,572
Dec 23, 202521.2321.3021.2321.3021.200.28%170,848
Dec 22, 202521.2321.2721.2321.2421.140.05%461,942
Dec 19, 202521.2221.2521.2221.2321.130.14%188,803
Dec 18, 202521.1921.2221.1821.2021.10-0.38%208,145
Dec 17, 202521.2821.3221.2621.2821.07-0.19%175,655
Dec 16, 202521.3121.3521.3121.3221.100.09%274,297
Dec 15, 202521.3221.3321.2721.3021.090.33%209,534
Dec 12, 202521.2521.2721.2221.2321.02-0.28%208,355
Dec 11, 202521.2721.3121.2621.2921.080.24%206,384
Dec 10, 202521.1821.2421.1621.2421.030.24%192,674
Dec 9, 202521.2121.2121.1721.1920.98-214,478
Dec 8, 202521.2521.2621.1821.1920.98-0.28%207,535
Dec 5, 202521.2821.3121.2221.2521.04-0.02%103,032
Dec 4, 202521.3021.3121.2521.2621.04-0.21%187,290
Dec 3, 202521.2521.3021.2521.3021.090.33%210,656
Dec 2, 202521.2021.2321.1821.2321.020.19%105,790
Dec 1, 202521.2221.2421.1721.1920.98-0.75%315,648
Nov 28, 202521.3121.3521.2621.3521.040.14%494,752
Nov 26, 202521.2421.3221.2421.3221.010.19%391,808
Nov 25, 202521.2421.3021.2421.2820.970.42%217,252
Nov 24, 202521.1721.2021.1621.1920.880.19%108,458
Nov 21, 202521.1221.1621.0821.1520.84-0.05%218,161
Nov 20, 202521.2321.2521.1521.1620.85-0.33%474,220
Nov 19, 202521.2521.2621.1921.2320.92-0.05%220,222
Nov 18, 202521.2421.2621.2121.2420.930.14%153,093
Nov 17, 202521.2321.2721.2021.2120.90-0.28%148,981
Nov 14, 202521.2821.3021.2621.2720.960.05%139,941
Nov 13, 202521.3021.3221.2621.2620.95-180,831
Nov 12, 202521.2421.2821.2421.2620.95-0.09%267,746
Nov 11, 202521.2721.2921.2621.2820.970.14%113,803
Nov 10, 202521.1821.2621.1821.2520.940.33%164,297
Nov 7, 202521.1621.1921.1421.1820.870.02%546,785
Nov 6, 202521.1921.2021.1421.1820.870.21%184,026
Nov 5, 202521.0321.1521.0321.1320.820.14%120,599
Nov 4, 202521.1321.1621.1021.1020.79-0.38%177,994
Nov 3, 202521.1721.2221.1621.1820.87-0.42%1,233,542
Oct 31, 202521.3021.3021.2721.2720.86-0.09%224,707
Oct 30, 202521.2521.3021.2521.2920.88-0.26%168,127
Oct 29, 202521.4121.4521.3221.3520.93-0.28%347,186
Oct 28, 202521.3721.4221.3621.4120.990.12%143,146
Oct 27, 202521.3821.4021.3621.3820.970.09%138,895
Oct 24, 202521.3621.3721.3321.3620.950.19%185,850
Oct 23, 202521.3021.3421.3021.3220.91-0.05%264,926
Oct 22, 202521.3121.3421.2921.3320.920.05%277,471
Oct 21, 202521.3221.3421.3021.3220.91-0.42%163,520
Oct 20, 202521.3921.4221.3821.4121.000.14%355,239
Oct 17, 202521.3221.3921.3221.3820.97-0.05%556,741
Oct 16, 202521.3321.3921.3221.3920.980.47%586,703
Oct 15, 202521.2721.3221.2621.2920.880.28%220,708
Oct 14, 202521.1521.2321.1421.2320.82-216,067
Oct 13, 202521.2121.2521.2021.2320.820.28%152,100
Oct 10, 202521.2821.2821.1421.1720.76-0.24%238,053
Oct 9, 202521.2821.2821.1921.2220.81-0.09%336,533
Oct 8, 202521.2521.2521.2121.2420.830.05%129,057