State Street SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
20.93
+0.05 (0.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.91 | 20.97 | 20.91 | 20.93 | 20.93 | 0.26% | 258,147 |
| Jun 25, 2026 | 20.90 | 20.91 | 20.85 | 20.87 | 20.87 | 0.29% | 188,182 |
| Jun 24, 2026 | 20.80 | 20.84 | 20.78 | 20.81 | 20.81 | -0.05% | 335,058 |
| Jun 23, 2026 | 20.82 | 20.87 | 20.80 | 20.82 | 20.82 | -0.43% | 251,850 |
| Jun 22, 2026 | 20.91 | 20.95 | 20.90 | 20.91 | 20.91 | -0.29% | 267,373 |
| Jun 18, 2026 | 21.01 | 21.02 | 20.94 | 20.97 | 20.97 | -0.19% | 341,727 |
| Jun 17, 2026 | 21.18 | 21.20 | 20.98 | 21.01 | 21.01 | -0.71% | 456,414 |
| Jun 16, 2026 | 21.14 | 21.18 | 21.14 | 21.16 | 21.16 | 0.24% | 248,511 |
| Jun 15, 2026 | 21.14 | 21.15 | 21.09 | 21.11 | 21.11 | 0.72% | 223,211 |
| Jun 12, 2026 | 20.93 | 20.98 | 20.90 | 20.96 | 20.96 | 0.34% | 190,097 |
| Jun 11, 2026 | 20.68 | 20.91 | 20.68 | 20.89 | 20.89 | 1.06% | 438,180 |
| Jun 10, 2026 | 20.69 | 20.74 | 20.66 | 20.67 | 20.67 | -0.19% | 325,631 |
| Jun 9, 2026 | 20.73 | 20.75 | 20.65 | 20.71 | 20.71 | 0.51% | 416,413 |
| Jun 8, 2026 | 20.66 | 20.68 | 20.60 | 20.61 | 20.61 | 0.12% | 256,582 |
| Jun 5, 2026 | 20.70 | 20.71 | 20.57 | 20.58 | 20.58 | -1.29% | 347,091 |
| Jun 4, 2026 | 20.86 | 20.87 | 20.84 | 20.85 | 20.85 | 0.14% | 277,393 |
| Jun 3, 2026 | 20.85 | 20.85 | 20.80 | 20.82 | 20.82 | -0.57% | 225,587 |
| Jun 2, 2026 | 20.92 | 20.97 | 20.91 | 20.94 | 20.94 | 0.10% | 600,588 |
| Jun 1, 2026 | 20.85 | 20.95 | 20.84 | 20.92 | 20.92 | 0.02% | 229,137 |
| May 29, 2026 | 21.03 | 21.09 | 21.01 | 21.02 | 20.92 | 0.10% | 437,056 |
| May 28, 2026 | 20.94 | 21.01 | 20.91 | 21.00 | 20.90 | 0.33% | 398,358 |
| May 27, 2026 | 20.94 | 20.97 | 20.91 | 20.93 | 20.83 | 0.19% | 265,974 |
| May 26, 2026 | 20.89 | 20.94 | 20.89 | 20.89 | 20.79 | 0.53% | 268,088 |
| May 22, 2026 | 20.81 | 20.82 | 20.76 | 20.78 | 20.68 | -0.05% | 159,519 |
| May 21, 2026 | 20.67 | 20.82 | 20.67 | 20.79 | 20.69 | 0.10% | 248,959 |
| May 20, 2026 | 20.61 | 20.80 | 20.60 | 20.77 | 20.67 | 0.87% | 359,835 |
| May 19, 2026 | 20.61 | 20.63 | 20.56 | 20.59 | 20.49 | -0.68% | 382,263 |
| May 18, 2026 | 20.75 | 20.77 | 20.68 | 20.73 | 20.63 | 0.14% | 763,434 |
| May 15, 2026 | 20.76 | 20.77 | 20.69 | 20.70 | 20.60 | -1.10% | 105,199 |
| May 14, 2026 | 20.94 | 20.97 | 20.92 | 20.93 | 20.83 | - | 236,991 |
| May 13, 2026 | 20.94 | 21.00 | 20.92 | 20.93 | 20.83 | -0.10% | 307,181 |
| May 12, 2026 | 20.96 | 20.98 | 20.92 | 20.95 | 20.85 | -0.76% | 208,522 |
| May 11, 2026 | 21.10 | 21.13 | 21.08 | 21.11 | 21.01 | -0.33% | 290,255 |
| May 8, 2026 | 21.17 | 21.19 | 21.14 | 21.18 | 21.08 | 0.43% | 332,502 |
| May 7, 2026 | 21.22 | 21.23 | 21.08 | 21.09 | 20.99 | -0.05% | 206,491 |
| May 6, 2026 | 21.06 | 21.13 | 21.06 | 21.10 | 21.00 | 0.96% | 437,332 |
| May 5, 2026 | 20.86 | 20.90 | 20.81 | 20.90 | 20.80 | 0.48% | 294,883 |
| May 4, 2026 | 20.87 | 20.91 | 20.76 | 20.80 | 20.70 | -0.76% | 265,694 |
| May 1, 2026 | 20.97 | 21.04 | 20.90 | 20.96 | 20.86 | 0.11% | 505,814 |
| Apr 30, 2026 | 20.98 | 21.07 | 20.96 | 21.04 | 20.83 | 0.62% | 229,033 |
| Apr 29, 2026 | 21.00 | 21.00 | 20.90 | 20.91 | 20.71 | -0.85% | 138,891 |
| Apr 28, 2026 | 21.04 | 21.12 | 21.03 | 21.09 | 20.88 | -0.19% | 200,322 |
| Apr 27, 2026 | 21.20 | 21.21 | 21.13 | 21.13 | 20.92 | -0.33% | 160,322 |
| Apr 24, 2026 | 21.12 | 21.20 | 21.08 | 21.20 | 20.99 | 0.33% | 214,010 |
| Apr 23, 2026 | 21.21 | 21.25 | 21.07 | 21.13 | 20.92 | -0.61% | 296,259 |
| Apr 22, 2026 | 21.29 | 21.32 | 21.24 | 21.26 | 21.05 | 0.05% | 134,807 |
| Apr 21, 2026 | 21.38 | 21.40 | 21.23 | 21.25 | 21.04 | -0.79% | 284,292 |
| Apr 20, 2026 | 21.40 | 21.42 | 21.36 | 21.42 | 21.21 | -0.19% | 219,938 |
| Apr 17, 2026 | 21.49 | 21.55 | 21.45 | 21.46 | 21.25 | 0.77% | 1,764,525 |
| Apr 16, 2026 | 21.33 | 21.34 | 21.27 | 21.30 | 21.09 | -0.26% | 347,755 |
| Apr 15, 2026 | 21.34 | 21.37 | 21.32 | 21.35 | 21.14 | -0.14% | 205,743 |
| Apr 14, 2026 | 21.36 | 21.41 | 21.32 | 21.38 | 21.17 | 0.47% | 214,078 |
| Apr 13, 2026 | 21.13 | 21.30 | 21.13 | 21.28 | 21.07 | 0.42% | 220,808 |
| Apr 10, 2026 | 21.20 | 21.23 | 21.15 | 21.19 | 20.98 | 0.09% | 407,691 |
| Apr 9, 2026 | 21.08 | 21.23 | 21.08 | 21.17 | 20.96 | 0.05% | 503,072 |
| Apr 8, 2026 | 21.14 | 21.19 | 21.10 | 21.16 | 20.95 | 2.07% | 892,542 |
| Apr 7, 2026 | 20.69 | 20.74 | 20.61 | 20.73 | 20.53 | 0.24% | 230,759 |
| Apr 6, 2026 | 20.69 | 20.73 | 20.67 | 20.68 | 20.48 | 0.24% | 352,257 |
| Apr 2, 2026 | 20.56 | 20.69 | 20.54 | 20.63 | 20.43 | -0.05% | 602,359 |
| Apr 1, 2026 | 20.66 | 20.70 | 20.62 | 20.64 | 20.44 | 0.50% | 438,731 |
| Mar 31, 2026 | 20.49 | 20.68 | 20.46 | 20.64 | 20.34 | 1.23% | 832,993 |
| Mar 30, 2026 | 20.44 | 20.44 | 20.36 | 20.39 | 20.09 | -0.15% | 363,419 |
| Mar 27, 2026 | 20.41 | 20.49 | 20.39 | 20.42 | 20.12 | -0.29% | 525,448 |
| Mar 26, 2026 | 20.59 | 20.63 | 20.48 | 20.48 | 20.18 | -0.97% | 569,627 |
| Mar 25, 2026 | 20.65 | 20.73 | 20.60 | 20.68 | 20.38 | 0.53% | 310,458 |
| Mar 24, 2026 | 20.54 | 20.65 | 20.52 | 20.57 | 20.27 | -1.06% | 523,156 |
| Mar 23, 2026 | 20.73 | 20.85 | 20.67 | 20.79 | 20.48 | 1.17% | 585,933 |
| Mar 20, 2026 | 20.70 | 20.70 | 20.53 | 20.55 | 20.25 | -1.30% | 508,093 |
| Mar 19, 2026 | 20.63 | 20.88 | 20.61 | 20.82 | 20.51 | 0.53% | 687,671 |
| Mar 18, 2026 | 20.78 | 20.83 | 20.70 | 20.71 | 20.41 | -0.96% | 501,665 |
| Mar 17, 2026 | 20.92 | 20.95 | 20.88 | 20.91 | 20.60 | 0.14% | 468,505 |
| Mar 16, 2026 | 20.84 | 20.92 | 20.81 | 20.88 | 20.57 | 0.87% | 826,378 |
| Mar 13, 2026 | 20.91 | 20.96 | 20.69 | 20.70 | 20.40 | -0.96% | 1,418,640 |
| Mar 12, 2026 | 21.06 | 21.06 | 20.89 | 20.90 | 20.59 | -1.18% | 827,970 |
| Mar 11, 2026 | 21.20 | 21.27 | 21.14 | 21.15 | 20.84 | -0.42% | 440,744 |
| Mar 10, 2026 | 21.27 | 21.39 | 21.23 | 21.24 | 20.93 | 0.52% | 709,883 |
| Mar 9, 2026 | 20.94 | 21.16 | 20.91 | 21.13 | 20.82 | 0.09% | 775,977 |
| Mar 6, 2026 | 21.01 | 21.15 | 20.99 | 21.11 | 20.80 | -0.47% | 785,783 |
| Mar 5, 2026 | 21.22 | 21.29 | 21.13 | 21.21 | 20.90 | -0.61% | 726,888 |
| Mar 4, 2026 | 21.33 | 21.38 | 21.31 | 21.34 | 21.03 | 0.57% | 250,609 |
| Mar 3, 2026 | 21.18 | 21.26 | 21.05 | 21.22 | 20.91 | -1.62% | 1,425,696 |
| Mar 2, 2026 | 21.52 | 21.62 | 21.51 | 21.57 | 21.25 | -1.01% | 453,860 |
| Feb 27, 2026 | 21.85 | 21.89 | 21.84 | 21.88 | 21.47 | -0.09% | 324,799 |
| Feb 26, 2026 | 21.91 | 21.92 | 21.83 | 21.90 | 21.49 | -0.14% | 395,139 |
| Feb 25, 2026 | 21.88 | 21.94 | 21.87 | 21.93 | 21.52 | 0.50% | 450,985 |
| Feb 24, 2026 | 21.78 | 21.84 | 21.78 | 21.82 | 21.41 | 0.05% | 551,862 |
| Feb 23, 2026 | 21.81 | 21.84 | 21.79 | 21.81 | 21.40 | 0.09% | 431,386 |
| Feb 20, 2026 | 21.72 | 21.79 | 21.72 | 21.79 | 21.38 | 0.32% | 399,596 |
| Feb 19, 2026 | 21.69 | 21.74 | 21.68 | 21.72 | 21.31 | -0.23% | 337,990 |
| Feb 18, 2026 | 21.79 | 21.84 | 21.76 | 21.77 | 21.36 | -0.37% | 350,234 |
| Feb 17, 2026 | 21.81 | 21.86 | 21.77 | 21.85 | 21.44 | 0.09% | 403,614 |
| Feb 13, 2026 | 21.84 | 21.84 | 21.80 | 21.83 | 21.42 | 0.09% | 765,013 |
| Feb 12, 2026 | 21.86 | 21.88 | 21.81 | 21.81 | 21.40 | 0.09% | 651,835 |
| Feb 11, 2026 | 21.75 | 21.80 | 21.74 | 21.79 | 21.38 | 0.23% | 302,646 |
| Feb 10, 2026 | 21.77 | 21.78 | 21.73 | 21.74 | 21.33 | - | 323,979 |
| Feb 9, 2026 | 21.71 | 21.76 | 21.71 | 21.74 | 21.33 | 0.42% | 377,872 |
| Feb 6, 2026 | 21.64 | 21.66 | 21.63 | 21.65 | 21.24 | 0.42% | 503,993 |
| Feb 5, 2026 | 21.59 | 21.61 | 21.55 | 21.56 | 21.15 | -0.28% | 955,842 |
| Feb 4, 2026 | 21.65 | 21.65 | 21.58 | 21.62 | 21.21 | -0.18% | 1,142,893 |
| Feb 3, 2026 | 21.67 | 21.70 | 21.64 | 21.66 | 21.25 | 0.23% | 627,849 |