Canada markets open in 8 hours 45 minutes

SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.09+0.00 (+0.01%)
At close: 04:00PM EDT
20.38 +0.29 (+1.43%)
After hours: 05:50PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202420.1120.1320.0420.0920.092,024,700
Jun 03, 20240.101 Dividend
May 31, 202420.2420.2520.1720.1920.092,842,000
May 30, 202420.2020.2520.1920.1920.09124,500
May 29, 202420.2320.2420.1820.1820.08194,200
May 28, 202420.4120.4320.3420.3520.25145,300
May 24, 202420.3220.3720.3120.3520.25164,000
May 23, 202420.4020.4320.3120.3120.21135,600
May 22, 202420.4020.4220.3720.3920.29131,000
May 21, 202420.4820.5020.4520.4620.36102,300
May 20, 202420.4320.4920.4320.4620.36153,600
May 17, 202420.4420.5020.4420.4620.36122,500
May 16, 202420.4820.5120.4720.4720.37142,700
May 15, 202420.4320.5120.4020.5020.40131,600
May 14, 202420.2720.3220.2720.3220.22151,600
May 13, 202420.2420.2720.2220.2320.13173,900
May 10, 202420.2420.2520.1920.2020.10199,700
May 09, 202420.1620.2720.1620.2520.15175,300
May 08, 202420.1520.2220.1520.1720.07155,000
May 07, 202420.2720.2720.1920.2120.11203,800
May 06, 202420.2120.2320.1820.2020.10156,200
May 03, 202420.2720.2820.1720.2020.10239,100
May 02, 202419.9120.0819.9120.0519.95258,300
May 01, 202419.8019.9719.8019.8619.76263,400
May 01, 20240.096 Dividend
Apr 30, 202419.9519.9719.8719.8819.69484,000
Apr 29, 202419.9720.0619.9720.0319.83284,200
Apr 26, 202419.9019.9619.9019.9519.75226,500
Apr 25, 202419.8219.9119.8019.8819.69191,700
Apr 24, 202419.9519.9719.8819.9219.72207,000
Apr 23, 202419.9320.0519.9220.0219.82389,600
Apr 22, 202419.8819.9619.8819.9419.74336,600
Apr 19, 202419.8919.9519.8719.9319.73294,800
Apr 18, 202419.9119.9319.8419.8619.67208,300
Apr 17, 202419.8819.9319.8519.8919.69285,800
Apr 16, 202419.8119.8419.7619.7719.58484,200
Apr 15, 202420.0020.0219.9319.9519.75210,300
Apr 12, 202420.0420.1320.0420.0719.87126,300
Apr 11, 202420.2420.2820.1820.2420.04235,000
Apr 10, 202420.3020.3120.2220.2420.04245,800
Apr 09, 202420.5120.5520.5020.5320.33210,800
Apr 08, 202420.4420.4920.4420.4520.25157,700
Apr 05, 202420.4020.4720.4020.4520.25247,800
Apr 04, 202420.5220.5520.4620.4620.26260,400
Apr 03, 202420.3620.4920.3520.4920.29317,400
Apr 02, 202420.3320.4020.3220.3820.18267,800
Apr 01, 202420.3820.4320.2820.3220.12388,100
Apr 01, 20240.099 Dividend
Mar 28, 202420.4820.5520.4820.5020.20205,800
Mar 27, 202420.5320.5920.5120.5520.25260,500
Mar 26, 202420.5720.5720.5320.5420.24298,000
Mar 25, 202420.5220.5920.5220.5820.28319,000
Mar 22, 202420.5620.5720.5120.5220.22344,800
Mar 21, 202420.6920.6920.6120.6220.32179,200
Mar 20, 202420.5220.6720.4820.6520.35238,300
Mar 19, 202420.5420.5920.5220.5620.26239,900
Mar 18, 202420.6620.6620.5620.5820.28180,500
Mar 15, 202420.7120.7420.6820.6820.381,322,700
Mar 14, 202420.8020.8020.7420.7520.451,258,500
Mar 13, 202420.8020.8720.7920.8320.531,856,900
Mar 12, 202420.7820.8020.7520.7920.49275,600
Mar 11, 202420.8420.8620.8320.8320.53221,100
Mar 08, 202420.8720.8920.8220.8320.53218,300
Mar 07, 202420.7620.8120.7420.8020.50264,700
Mar 06, 202420.7320.7720.7220.7320.43419,500
Mar 05, 202420.6520.7320.6520.6620.36214,500
Mar 04, 202420.6220.6520.6220.6320.33158,000
Mar 01, 202420.6120.6820.5820.6720.37288,700
Mar 01, 20240.091 Dividend
Feb 29, 202420.7320.7620.7020.7120.32166,500
Feb 28, 202420.6620.6620.6220.6520.26285,600
Feb 27, 202420.7020.7320.6820.6920.30233,700
Feb 26, 202420.6620.6920.6620.6720.28228,500
Feb 23, 202420.6920.7220.6720.7020.31142,600
Feb 22, 202420.7020.7520.7020.7320.34214,400
Feb 21, 202420.7220.7320.6720.6920.30177,500
Feb 20, 202420.7320.7420.6920.7020.31309,200
Feb 16, 202420.6220.7420.6220.6920.30176,400
Feb 15, 202420.7020.7520.6520.7320.34264,800
Feb 14, 202420.6120.6620.5720.6520.26163,400
Feb 13, 202420.5520.5820.4720.4720.08292,800
Feb 12, 202420.6820.7420.6820.7120.32216,300
Feb 09, 202420.6220.7120.6220.7020.31296,700
Feb 08, 202420.6320.7020.6320.6620.27226,700
Feb 07, 202420.6820.7520.6820.7020.31196,400
Feb 06, 202420.6420.7420.6420.7320.34205,700
Feb 05, 202420.5920.6720.5620.6520.26354,400
Feb 02, 202420.7220.7820.7120.7620.37390,300
Feb 01, 202420.8220.9420.8220.9420.54244,500
Feb 01, 20240.101 Dividend
Jan 31, 202420.9020.9720.8520.8820.39345,900
Jan 30, 202420.8220.8620.7720.8620.37256,700
Jan 29, 202420.8020.8020.7520.7920.30228,500
Jan 26, 202420.8020.8220.7920.8020.31398,600
Jan 25, 202420.8620.8620.7820.8120.32223,200
Jan 24, 202420.8820.8920.7920.7920.30241,400
Jan 23, 202420.7520.7820.6820.7220.23329,200
Jan 22, 202420.8020.8320.7820.7920.30326,000
Jan 19, 202420.8020.8520.7820.8520.36255,300
Jan 18, 202420.7520.8020.7420.7720.28286,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...