SPDR® Bloomberg Emerging Markets Local Bond ETF (EBND) Historical Stock Data
21.19 ↓0.06 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBND is up 0.02% a day on average. There have been 17 days where SPDR® Bloomberg Emerging Markets Local Bond ETF closed green and 13 days where EBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 21.25 | 21.19 | ↓$0.06 (-0.28%) | 21.18 | 21.26 | 206.17K |
| 2025-12-05 | 21.28 | 21.25 | ↓$0.03 (-0.14%) | 21.22 | 21.31 | 99.07K |
| 2025-12-04 | 21.30 | 21.26 | ↓$0.05 (-0.21%) | 21.25 | 21.31 | 187.29K |
| 2025-12-03 | 21.25 | 21.30 | ↑$0.05 (0.24%) | 21.25 | 21.30 | 210.66K |
| 2025-12-02 | 21.20 | 21.23 | ↑$0.03 (0.14%) | 21.17 | 21.23 | 102.58K |
| 2025-12-01 | 21.22 | 21.19 | ↓$0.03 (-0.14%) | 21.17 | 21.24 | 313.67K |
| 2025-11-28 | 21.31 | 21.35 | ↑$0.04 (0.19%) | 21.26 | 21.35 | 494.75K |
| 2025-11-26 | 21.24 | 21.32 | ↑$0.08 (0.38%) | 21.24 | 21.32 | 391.57K |
| 2025-11-25 | 21.24 | 21.28 | ↑$0.04 (0.19%) | 21.24 | 21.30 | 217.25K |
| 2025-11-24 | 21.17 | 21.19 | ↑$0.02 (0.09%) | 21.16 | 21.20 | 102.43K |
| 2025-11-21 | 21.12 | 21.15 | ↑$0.03 (0.14%) | 21.08 | 21.16 | 206.78K |
| 2025-11-20 | 21.23 | 21.16 | ↓$0.07 (-0.33%) | 21.15 | 21.25 | 466.24K |
| 2025-11-19 | 21.25 | 21.23 | ↓$0.02 (-0.09%) | 21.19 | 21.26 | 213.30K |
| 2025-11-18 | 21.24 | 21.24 | ↑$0.00 (0.00%) | 21.21 | 21.26 | 153.09K |
| 2025-11-17 | 21.23 | 21.21 | ↓$0.02 (-0.09%) | 21.20 | 21.27 | 147.74K |
| 2025-11-14 | 21.28 | 21.27 | ↓$0.01 (-0.05%) | 21.25 | 21.30 | 139.01K |
| 2025-11-13 | 21.30 | 21.26 | ↓$0.04 (-0.19%) | 21.26 | 21.32 | 176.34K |
| 2025-11-12 | 21.24 | 21.26 | ↑$0.02 (0.09%) | 21.24 | 21.28 | 265.68K |
| 2025-11-11 | 21.27 | 21.28 | ↑$0.01 (0.05%) | 21.26 | 21.29 | 110.01K |
| 2025-11-10 | 21.18 | 21.25 | ↑$0.07 (0.33%) | 21.18 | 21.26 | 162.27K |
| 2025-11-07 | 21.16 | 21.18 | ↑$0.02 (0.09%) | 21.14 | 21.19 | 544.38K |
| 2025-11-06 | 21.19 | 21.18 | ↓$0.02 (-0.07%) | 21.14 | 21.20 | 184.03K |
| 2025-11-05 | 21.03 | 21.13 | ↑$0.10 (0.48%) | 21.03 | 21.15 | 120.60K |
| 2025-11-04 | 21.13 | 21.10 | ↓$0.03 (-0.14%) | 21.10 | 21.16 | 177.99K |
| 2025-11-03 | 21.17 | 21.18 | ↑$0.01 (0.05%) | 21.16 | 21.22 | 1.23M |
| 2025-10-31 | 21.30 | 21.27 | ↓$0.03 (-0.14%) | 21.27 | 21.30 | 220.13K |
| 2025-10-30 | 21.25 | 21.29 | ↑$0.04 (0.19%) | 21.25 | 21.30 | 164.55K |
| 2025-10-29 | 21.41 | 21.35 | ↓$0.07 (-0.30%) | 21.32 | 21.45 | 346.74K |
| 2025-10-28 | 21.37 | 21.41 | ↑$0.04 (0.16%) | 21.36 | 21.42 | 143.15K |
| 2025-10-27 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.36 | 21.40 | 138.90K |
Create an account or log in to view more rows.
$EBND Is it Monday yet
$EBND nice day!
$EBND Not Selling
Hodling for thousands!
$EBND Silly Bears tricks are for kids
$EBND Holding
$EBND Spike it!
$EBND breaking out of this wedge sooner than later
$EBND is the dump over
$EBND Reinvest your dividends
$EBND this sell-off is meh.