Skip to main content
SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.25
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

EBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2821.3121.2221.2521.25-0.02%103,032
Dec 4, 202521.3021.3121.2521.2621.26-0.21%187,290
Dec 3, 202521.2521.3021.2521.3021.300.33%210,512
Dec 2, 202521.2021.2321.1821.2321.230.19%105,790
Dec 1, 202521.2221.2421.1721.1921.19-0.75%315,648
Nov 28, 202521.3121.3521.2621.3521.250.14%494,752
Nov 26, 202521.2421.3221.2421.3221.220.19%391,808
Nov 25, 202521.2421.3021.2421.2821.180.42%217,252
Nov 24, 202521.1721.2021.1621.1921.090.19%108,458
Nov 21, 202521.1221.1621.0821.1521.05-0.05%218,161
Nov 20, 202521.2321.2521.1521.1621.06-0.33%474,220
Nov 19, 202521.2521.2621.1921.2321.13-0.05%220,222
Nov 18, 202521.2421.2621.2121.2421.140.14%153,093
Nov 17, 202521.2321.2721.2021.2121.11-0.28%148,981
Nov 14, 202521.2821.3021.2621.2721.170.05%139,941
Nov 13, 202521.3021.3221.2621.2621.16-180,831
Nov 12, 202521.2421.2821.2421.2621.16-0.09%267,746
Nov 11, 202521.2721.2921.2621.2821.180.14%113,803
Nov 10, 202521.1821.2621.1821.2521.150.33%164,297
Nov 7, 202521.1621.1921.1421.1821.080.02%546,785
Nov 6, 202521.1921.2021.1421.1821.080.21%184,026
Nov 5, 202521.0321.1521.0321.1321.030.14%120,599
Nov 4, 202521.1321.1621.1021.1021.00-0.38%177,994
Nov 3, 202521.1721.2221.1621.1821.08-0.42%1,233,542
Oct 31, 202521.3021.3021.2721.2721.07-0.09%224,707
Oct 30, 202521.2521.3021.2521.2921.09-0.26%168,127
Oct 29, 202521.4121.4521.3221.3521.15-0.28%347,186
Oct 28, 202521.3721.4221.3621.4121.210.12%143,146
Oct 27, 202521.3821.4021.3621.3821.180.09%138,895
Oct 24, 202521.3621.3721.3321.3621.160.19%185,850
Oct 23, 202521.3021.3421.3021.3221.12-0.05%264,926
Oct 22, 202521.3121.3421.2921.3321.130.05%277,471
Oct 21, 202521.3221.3421.3021.3221.12-0.42%163,520
Oct 20, 202521.3921.4221.3821.4121.210.14%355,239
Oct 17, 202521.3221.3921.3221.3821.18-0.05%556,741
Oct 16, 202521.3321.3921.3221.3921.190.47%586,703
Oct 15, 202521.2721.3221.2621.2921.090.28%220,708
Oct 14, 202521.1521.2321.1421.2321.03-216,067
Oct 13, 202521.2121.2521.2021.2321.030.28%152,100
Oct 10, 202521.2821.2821.1421.1720.97-0.24%238,053
Oct 9, 202521.2821.2821.1921.2221.02-0.09%336,533
Oct 8, 202521.2521.2521.2121.2421.040.05%129,057
Oct 7, 202521.2621.2621.2321.2321.03-0.28%162,581
Oct 6, 202521.2421.2921.2421.2921.09-0.05%610,818
Oct 3, 202521.2821.3221.2821.3021.100.09%220,028
Oct 2, 202521.2921.3021.2321.2821.08-0.14%1,509,691
Oct 1, 202521.3421.3521.2821.3121.11-0.23%317,943
Sep 30, 202521.3421.3821.3421.3621.070.05%157,409
Sep 29, 202521.3621.3721.3421.3521.060.14%228,689
Sep 26, 202521.2621.3221.2621.3221.030.28%276,221
Sep 25, 202521.3021.3021.2421.2620.97-0.56%215,865
Sep 24, 202521.3921.4121.3521.3821.09-0.56%294,869
Sep 23, 202521.5021.5221.4821.5021.20-0.05%264,521
Sep 22, 202521.5221.5221.4821.5121.210.14%409,936
Sep 19, 202521.4621.4821.4421.4821.19-365,750
Sep 18, 202521.4921.5021.4321.4821.19-0.32%361,450
Sep 17, 202521.5921.6821.5321.5521.25-0.09%960,340
Sep 16, 202521.5221.5821.5121.5721.270.37%945,389
Sep 15, 202521.4821.5221.4721.4921.200.28%757,991
Sep 12, 202521.4021.4421.3921.4321.14-0.14%538,814
Sep 11, 202521.3821.4621.3821.4621.170.47%646,320
Sep 10, 202521.3421.3821.3321.3621.070.05%456,557
Sep 9, 202521.3621.4021.3221.3521.06-0.05%1,054,119
Sep 8, 202521.3421.3821.3321.3621.070.19%221,388
Sep 5, 202521.3521.3721.3021.3221.030.61%691,687
Sep 4, 202521.1821.1921.1521.1920.900.09%275,238
Sep 3, 202521.1521.2121.1521.1720.880.19%219,952
Sep 2, 202521.0821.1621.0721.1320.84-0.98%797,695
Aug 29, 202521.3021.3621.2921.3420.94-0.14%329,767
Aug 28, 202521.3221.3821.3121.3720.970.33%681,920
Aug 27, 202521.1921.3021.1921.3020.91-210,994
Aug 26, 202521.2721.3121.2721.3020.910.09%184,414
Aug 25, 202521.3221.3621.2821.2820.89-0.47%197,082
Aug 22, 202521.2321.4221.1821.3820.981.09%573,161
Aug 21, 202521.2021.2021.1121.1520.76-0.38%291,968
Aug 20, 202521.2021.2421.1921.2320.840.14%218,120
Aug 19, 202521.2321.2521.2021.2020.81-0.19%252,972
Aug 18, 202521.2621.2621.2221.2420.85-0.05%186,581
Aug 15, 202521.2821.2921.2521.2520.860.14%211,091
Aug 14, 202521.2521.2621.2021.2220.83-0.56%385,056
Aug 13, 202521.3321.3721.3221.3420.940.28%271,357
Aug 12, 202521.2021.2921.2021.2820.890.52%268,469
Aug 11, 202521.1721.1921.1521.1720.78-0.19%176,934
Aug 8, 202521.2221.2421.2021.2120.82-392,727
Aug 7, 202521.2221.2221.1621.2120.820.19%287,799
Aug 6, 202521.1221.1821.1121.1720.780.33%179,902
Aug 5, 202521.0421.1121.0321.1020.710.09%499,915
Aug 4, 202521.1021.1221.0721.0820.690.24%103,743
Aug 1, 202521.0821.0920.9821.0320.640.38%1,275,295
Jul 31, 202520.9721.0120.9520.9520.46-0.14%116,562
Jul 30, 202521.0521.0720.9720.9820.49-0.80%213,470
Jul 29, 202521.0821.1621.0721.1520.660.12%194,708
Jul 28, 202521.1621.1721.1121.1320.63-0.59%486,191
Jul 25, 202521.2421.2621.2221.2520.76-0.28%91,435
Jul 24, 202521.3421.3421.3021.3120.81-0.19%184,103
Jul 23, 202521.3021.3621.2821.3520.850.19%134,799
Jul 22, 202521.2721.3221.2621.3120.810.28%165,499
Jul 21, 202521.2221.2921.2121.2520.760.43%487,179
Jul 18, 202521.2321.2321.1521.1620.670.19%135,556
Jul 17, 202521.0921.1421.0621.1220.63-0.28%732,044