Skip to main content
SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
NYSEARCA: EBND · Real-Time Price · USD
21.09
-0.04 (-0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0421.1221.0321.0921.09-0.19%200,136
Apr 27, 202621.2021.2121.1321.1321.13-0.33%160,205
Apr 24, 202621.1221.2021.0821.2021.200.33%214,010
Apr 23, 202621.2121.2521.0721.1321.13-0.61%296,259
Apr 22, 202621.2921.3221.2421.2621.260.05%134,759
Apr 21, 202621.3821.4021.2321.2521.25-0.79%284,292
Apr 20, 202621.4021.4221.3621.4221.42-0.19%219,938
Apr 17, 202621.4921.5521.4521.4621.460.77%1,764,525
Apr 16, 202621.3321.3421.2721.3021.30-0.26%347,697
Apr 15, 202621.3421.3721.3221.3521.35-0.14%205,743
Apr 14, 202621.3621.4121.3221.3821.380.47%214,058
Apr 13, 202621.1321.3021.1321.2821.280.42%220,798
Apr 10, 202621.2021.2321.1521.1921.190.09%407,690
Apr 9, 202621.0821.2321.0821.1721.170.05%503,072
Apr 8, 202621.1421.1921.1021.1621.162.07%892,542
Apr 7, 202620.6920.7420.6120.7320.730.24%230,756
Apr 6, 202620.6920.7320.6720.6820.680.24%352,257
Apr 2, 202620.5620.6920.5420.6320.63-0.05%602,359
Apr 1, 202620.6620.7020.6220.6420.64-438,731
Mar 31, 202620.4920.6820.4620.6420.541.23%832,993
Mar 30, 202620.4420.4420.3620.3920.29-0.15%363,419
Mar 27, 202620.4120.4920.3920.4220.32-0.29%525,448
Mar 26, 202620.5920.6320.4820.4820.38-0.97%569,627
Mar 25, 202620.6520.7320.6020.6820.580.53%310,458
Mar 24, 202620.5420.6520.5220.5720.47-1.06%523,156
Mar 23, 202620.7320.8520.6720.7920.691.17%585,933
Mar 20, 202620.7020.7020.5320.5520.45-1.30%508,093
Mar 19, 202620.6320.8820.6120.8220.720.53%687,671
Mar 18, 202620.7820.8320.7020.7120.61-0.96%501,665
Mar 17, 202620.9220.9520.8820.9120.810.14%468,505
Mar 16, 202620.8420.9220.8120.8820.780.87%826,378
Mar 13, 202620.9120.9620.6920.7020.60-0.96%1,418,640
Mar 12, 202621.0621.0620.8920.9020.80-1.18%827,970
Mar 11, 202621.2021.2721.1421.1521.04-0.42%440,744
Mar 10, 202621.2721.3921.2321.2421.130.52%709,883
Mar 9, 202620.9421.1620.9121.1321.020.09%775,977
Mar 6, 202621.0121.1520.9921.1121.00-0.47%785,783
Mar 5, 202621.2221.2921.1321.2121.10-0.61%726,888
Mar 4, 202621.3321.3821.3121.3421.230.57%250,609
Mar 3, 202621.1821.2621.0521.2221.11-1.62%1,425,696
Mar 2, 202621.5221.6221.5121.5721.46-1.42%453,860
Feb 27, 202621.8521.8921.8421.8821.68-0.09%324,799
Feb 26, 202621.9121.9221.8321.9021.70-0.14%395,139
Feb 25, 202621.8821.9421.8721.9321.730.50%450,985
Feb 24, 202621.7821.8421.7821.8221.620.05%551,862
Feb 23, 202621.8121.8421.7921.8121.610.09%431,386
Feb 20, 202621.7221.7921.7221.7921.590.32%399,596
Feb 19, 202621.6921.7421.6821.7221.52-0.23%337,990
Feb 18, 202621.7921.8421.7621.7721.57-0.37%350,234
Feb 17, 202621.8121.8621.7721.8521.650.09%403,614
Feb 13, 202621.8421.8421.8021.8321.630.09%765,013
Feb 12, 202621.8621.8821.8121.8121.610.09%651,835
Feb 11, 202621.7521.8021.7421.7921.590.23%302,646
Feb 10, 202621.7721.7821.7321.7421.54-323,979
Feb 9, 202621.7121.7621.7121.7421.540.42%377,872
Feb 6, 202621.6421.6621.6321.6521.450.42%503,993
Feb 5, 202621.5921.6121.5521.5621.36-0.28%955,842
Feb 4, 202621.6521.6521.5821.6221.42-0.18%1,142,893
Feb 3, 202621.6721.7021.6421.6621.460.23%627,849
Feb 2, 202621.5721.6221.5421.6121.41-0.23%735,780
Jan 30, 202621.7821.8021.6621.6621.36-0.91%334,713
Jan 29, 202621.8721.8721.7521.8621.56-223,533
Jan 28, 202621.8421.8621.7821.8621.56-0.09%362,712
Jan 27, 202621.7421.8821.7421.8821.580.83%434,943
Jan 26, 202621.6921.7421.6821.7021.400.32%207,721
Jan 23, 202621.5321.6321.5321.6321.330.32%417,318
Jan 22, 202621.4621.5721.4621.5621.260.42%165,831
Jan 21, 202621.4421.4821.4321.4721.170.47%210,235
Jan 20, 202621.3821.4121.2921.3721.07-0.23%1,539,870
Jan 16, 202621.4121.4321.3821.4221.12-0.09%250,920
Jan 15, 202621.4121.4821.4021.4421.14-0.09%1,650,019
Jan 14, 202621.4421.4721.4321.4621.160.09%247,965
Jan 13, 202621.4521.4621.4021.4421.14-0.09%222,150
Jan 12, 202621.4421.4721.4421.4621.160.19%233,921
Jan 9, 202621.4121.4321.4021.4221.12-0.05%396,063
Jan 8, 202621.4121.4321.4021.4321.13-0.14%170,366
Jan 7, 202621.4621.4721.4521.4621.16-0.09%195,585
Jan 6, 202621.4621.4921.4521.4821.180.23%132,791
Jan 5, 202621.3821.4521.3821.4321.130.19%297,793
Jan 2, 202621.4121.4321.3621.3921.090.09%1,386,237
Dec 31, 202521.3721.3821.3521.3721.07-167,831
Dec 30, 202521.3621.4021.3621.3721.070.05%266,987
Dec 29, 202521.3721.3821.3521.3621.06-0.23%211,328
Dec 26, 202521.4021.4221.3921.4121.11-141,269
Dec 24, 202521.3821.4121.3721.4121.110.52%130,572
Dec 23, 202521.2321.3021.2321.3021.010.28%170,848
Dec 22, 202521.2321.2721.2321.2420.950.05%461,942
Dec 19, 202521.2221.2521.2221.2320.940.14%188,803
Dec 18, 202521.1921.2221.1821.2020.91-0.38%208,145
Dec 17, 202521.2821.3221.2621.2820.87-0.19%175,655
Dec 16, 202521.3121.3521.3121.3220.910.09%274,297
Dec 15, 202521.3221.3321.2721.3020.890.33%209,534
Dec 12, 202521.2521.2721.2221.2320.82-0.28%208,355
Dec 11, 202521.2721.3121.2621.2920.880.24%206,384
Dec 10, 202521.1821.2421.1621.2420.830.24%192,674
Dec 9, 202521.2121.2121.1721.1920.78-214,478
Dec 8, 202521.2521.2621.1821.1920.78-0.28%207,535
Dec 5, 202521.2821.3121.2221.2520.84-0.02%103,032
Dec 4, 202521.3021.3121.2521.2620.85-0.21%187,290
Dec 3, 202521.2521.3021.2521.3020.890.33%210,656