SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)

NYSEARCA: EBND · Real-Time Price · USD

21.09

-0.04 (-0.19%)

At close: Apr 28, 2026, 4:00 PM EDT

21.09

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.04	21.12	21.03	21.09	21.09	-0.19%	200,136
Apr 27, 2026	21.20	21.21	21.13	21.13	21.13	-0.33%	160,205
Apr 24, 2026	21.12	21.20	21.08	21.20	21.20	0.33%	214,010
Apr 23, 2026	21.21	21.25	21.07	21.13	21.13	-0.61%	296,259
Apr 22, 2026	21.29	21.32	21.24	21.26	21.26	0.05%	134,759
Apr 21, 2026	21.38	21.40	21.23	21.25	21.25	-0.79%	284,292
Apr 20, 2026	21.40	21.42	21.36	21.42	21.42	-0.19%	219,938
Apr 17, 2026	21.49	21.55	21.45	21.46	21.46	0.77%	1,764,525
Apr 16, 2026	21.33	21.34	21.27	21.30	21.30	-0.26%	347,697
Apr 15, 2026	21.34	21.37	21.32	21.35	21.35	-0.14%	205,743
Apr 14, 2026	21.36	21.41	21.32	21.38	21.38	0.47%	214,058
Apr 13, 2026	21.13	21.30	21.13	21.28	21.28	0.42%	220,798
Apr 10, 2026	21.20	21.23	21.15	21.19	21.19	0.09%	407,690
Apr 9, 2026	21.08	21.23	21.08	21.17	21.17	0.05%	503,072
Apr 8, 2026	21.14	21.19	21.10	21.16	21.16	2.07%	892,542
Apr 7, 2026	20.69	20.74	20.61	20.73	20.73	0.24%	230,756
Apr 6, 2026	20.69	20.73	20.67	20.68	20.68	0.24%	352,257
Apr 2, 2026	20.56	20.69	20.54	20.63	20.63	-0.05%	602,359
Apr 1, 2026	20.66	20.70	20.62	20.64	20.64	-	438,731
Mar 31, 2026	20.49	20.68	20.46	20.64	20.54	1.23%	832,993
Mar 30, 2026	20.44	20.44	20.36	20.39	20.29	-0.15%	363,419
Mar 27, 2026	20.41	20.49	20.39	20.42	20.32	-0.29%	525,448
Mar 26, 2026	20.59	20.63	20.48	20.48	20.38	-0.97%	569,627
Mar 25, 2026	20.65	20.73	20.60	20.68	20.58	0.53%	310,458
Mar 24, 2026	20.54	20.65	20.52	20.57	20.47	-1.06%	523,156
Mar 23, 2026	20.73	20.85	20.67	20.79	20.69	1.17%	585,933
Mar 20, 2026	20.70	20.70	20.53	20.55	20.45	-1.30%	508,093
Mar 19, 2026	20.63	20.88	20.61	20.82	20.72	0.53%	687,671
Mar 18, 2026	20.78	20.83	20.70	20.71	20.61	-0.96%	501,665
Mar 17, 2026	20.92	20.95	20.88	20.91	20.81	0.14%	468,505
Mar 16, 2026	20.84	20.92	20.81	20.88	20.78	0.87%	826,378
Mar 13, 2026	20.91	20.96	20.69	20.70	20.60	-0.96%	1,418,640
Mar 12, 2026	21.06	21.06	20.89	20.90	20.80	-1.18%	827,970
Mar 11, 2026	21.20	21.27	21.14	21.15	21.04	-0.42%	440,744
Mar 10, 2026	21.27	21.39	21.23	21.24	21.13	0.52%	709,883
Mar 9, 2026	20.94	21.16	20.91	21.13	21.02	0.09%	775,977
Mar 6, 2026	21.01	21.15	20.99	21.11	21.00	-0.47%	785,783
Mar 5, 2026	21.22	21.29	21.13	21.21	21.10	-0.61%	726,888
Mar 4, 2026	21.33	21.38	21.31	21.34	21.23	0.57%	250,609
Mar 3, 2026	21.18	21.26	21.05	21.22	21.11	-1.62%	1,425,696
Mar 2, 2026	21.52	21.62	21.51	21.57	21.46	-1.42%	453,860
Feb 27, 2026	21.85	21.89	21.84	21.88	21.68	-0.09%	324,799
Feb 26, 2026	21.91	21.92	21.83	21.90	21.70	-0.14%	395,139
Feb 25, 2026	21.88	21.94	21.87	21.93	21.73	0.50%	450,985
Feb 24, 2026	21.78	21.84	21.78	21.82	21.62	0.05%	551,862
Feb 23, 2026	21.81	21.84	21.79	21.81	21.61	0.09%	431,386
Feb 20, 2026	21.72	21.79	21.72	21.79	21.59	0.32%	399,596
Feb 19, 2026	21.69	21.74	21.68	21.72	21.52	-0.23%	337,990
Feb 18, 2026	21.79	21.84	21.76	21.77	21.57	-0.37%	350,234
Feb 17, 2026	21.81	21.86	21.77	21.85	21.65	0.09%	403,614
Feb 13, 2026	21.84	21.84	21.80	21.83	21.63	0.09%	765,013
Feb 12, 2026	21.86	21.88	21.81	21.81	21.61	0.09%	651,835
Feb 11, 2026	21.75	21.80	21.74	21.79	21.59	0.23%	302,646
Feb 10, 2026	21.77	21.78	21.73	21.74	21.54	-	323,979
Feb 9, 2026	21.71	21.76	21.71	21.74	21.54	0.42%	377,872
Feb 6, 2026	21.64	21.66	21.63	21.65	21.45	0.42%	503,993
Feb 5, 2026	21.59	21.61	21.55	21.56	21.36	-0.28%	955,842
Feb 4, 2026	21.65	21.65	21.58	21.62	21.42	-0.18%	1,142,893
Feb 3, 2026	21.67	21.70	21.64	21.66	21.46	0.23%	627,849
Feb 2, 2026	21.57	21.62	21.54	21.61	21.41	-0.23%	735,780
Jan 30, 2026	21.78	21.80	21.66	21.66	21.36	-0.91%	334,713
Jan 29, 2026	21.87	21.87	21.75	21.86	21.56	-	223,533
Jan 28, 2026	21.84	21.86	21.78	21.86	21.56	-0.09%	362,712
Jan 27, 2026	21.74	21.88	21.74	21.88	21.58	0.83%	434,943
Jan 26, 2026	21.69	21.74	21.68	21.70	21.40	0.32%	207,721
Jan 23, 2026	21.53	21.63	21.53	21.63	21.33	0.32%	417,318
Jan 22, 2026	21.46	21.57	21.46	21.56	21.26	0.42%	165,831
Jan 21, 2026	21.44	21.48	21.43	21.47	21.17	0.47%	210,235
Jan 20, 2026	21.38	21.41	21.29	21.37	21.07	-0.23%	1,539,870
Jan 16, 2026	21.41	21.43	21.38	21.42	21.12	-0.09%	250,920
Jan 15, 2026	21.41	21.48	21.40	21.44	21.14	-0.09%	1,650,019
Jan 14, 2026	21.44	21.47	21.43	21.46	21.16	0.09%	247,965
Jan 13, 2026	21.45	21.46	21.40	21.44	21.14	-0.09%	222,150
Jan 12, 2026	21.44	21.47	21.44	21.46	21.16	0.19%	233,921
Jan 9, 2026	21.41	21.43	21.40	21.42	21.12	-0.05%	396,063
Jan 8, 2026	21.41	21.43	21.40	21.43	21.13	-0.14%	170,366
Jan 7, 2026	21.46	21.47	21.45	21.46	21.16	-0.09%	195,585
Jan 6, 2026	21.46	21.49	21.45	21.48	21.18	0.23%	132,791
Jan 5, 2026	21.38	21.45	21.38	21.43	21.13	0.19%	297,793
Jan 2, 2026	21.41	21.43	21.36	21.39	21.09	0.09%	1,386,237
Dec 31, 2025	21.37	21.38	21.35	21.37	21.07	-	167,831
Dec 30, 2025	21.36	21.40	21.36	21.37	21.07	0.05%	266,987
Dec 29, 2025	21.37	21.38	21.35	21.36	21.06	-0.23%	211,328
Dec 26, 2025	21.40	21.42	21.39	21.41	21.11	-	141,269
Dec 24, 2025	21.38	21.41	21.37	21.41	21.11	0.52%	130,572
Dec 23, 2025	21.23	21.30	21.23	21.30	21.01	0.28%	170,848
Dec 22, 2025	21.23	21.27	21.23	21.24	20.95	0.05%	461,942
Dec 19, 2025	21.22	21.25	21.22	21.23	20.94	0.14%	188,803
Dec 18, 2025	21.19	21.22	21.18	21.20	20.91	-0.38%	208,145
Dec 17, 2025	21.28	21.32	21.26	21.28	20.87	-0.19%	175,655
Dec 16, 2025	21.31	21.35	21.31	21.32	20.91	0.09%	274,297
Dec 15, 2025	21.32	21.33	21.27	21.30	20.89	0.33%	209,534
Dec 12, 2025	21.25	21.27	21.22	21.23	20.82	-0.28%	208,355
Dec 11, 2025	21.27	21.31	21.26	21.29	20.88	0.24%	206,384
Dec 10, 2025	21.18	21.24	21.16	21.24	20.83	0.24%	192,674
Dec 9, 2025	21.21	21.21	21.17	21.19	20.78	-	214,478
Dec 8, 2025	21.25	21.26	21.18	21.19	20.78	-0.28%	207,535
Dec 5, 2025	21.28	21.31	21.22	21.25	20.84	-0.02%	103,032
Dec 4, 2025	21.30	21.31	21.25	21.26	20.85	-0.21%	187,290
Dec 3, 2025	21.25	21.30	21.25	21.30	20.89	0.33%	210,656