SPDR® Bloomberg Emerging Markets Local Bond ETF (EBND) Historical Stock Data
21.63 ↓0.04 (-0.18%)
As of January 27, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, EBND is up 0.18% a day on average. There have been 23 days where SPDR® Bloomberg Emerging Markets Local Bond ETF closed green and 7 days where EBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 21.57 | 21.63 | ↑$0.06 (0.28%) | 21.56 | 21.63 | 285.67K |
| 2023-01-26 | 21.66 | 21.67 | ↑$0.01 (0.05%) | 21.60 | 21.73 | 659.04K |
| 2023-01-25 | 21.61 | 21.69 | ↑$0.08 (0.37%) | 21.61 | 21.72 | 189.56K |
| 2023-01-24 | 21.50 | 21.62 | ↑$0.12 (0.56%) | 21.47 | 21.64 | 278.99K |
| 2023-01-23 | 21.48 | 21.52 | ↑$0.04 (0.19%) | 21.46 | 21.57 | 356.01K |
| 2023-01-20 | 21.39 | 21.54 | ↑$0.15 (0.70%) | 21.39 | 21.54 | 1.32M |
| 2023-01-19 | 21.39 | 21.44 | ↑$0.05 (0.23%) | 21.35 | 21.46 | 401.72K |
| 2023-01-18 | 21.60 | 21.43 | ↓$0.17 (-0.79%) | 21.43 | 21.66 | 470.29K |
| 2023-01-17 | 21.35 | 21.38 | ↑$0.03 (0.14%) | 21.35 | 21.41 | 377.56K |
| 2023-01-13 | 21.38 | 21.44 | ↑$0.06 (0.28%) | 21.38 | 21.45 | 279.51K |
| 2023-01-12 | 21.35 | 21.47 | ↑$0.12 (0.56%) | 21.23 | 21.48 | 216.68K |
| 2023-01-11 | 21.16 | 21.21 | ↑$0.05 (0.24%) | 21.11 | 21.28 | 3.91M |
| 2023-01-10 | 21.02 | 21.06 | ↑$0.04 (0.19%) | 20.97 | 21.09 | 754.02K |
| 2023-01-09 | 21.03 | 21.05 | ↑$0.02 (0.10%) | 21.00 | 21.13 | 643.56K |
| 2023-01-06 | 20.70 | 21.04 | ↑$0.34 (1.64%) | 20.67 | 21.04 | 380.30K |
| 2023-01-05 | 20.53 | 20.58 | ↑$0.05 (0.24%) | 20.51 | 20.62 | 473.55K |
| 2023-01-04 | 20.60 | 20.61 | ↑$0.01 (0.05%) | 20.54 | 20.63 | 356.88K |
| 2023-01-03 | 20.55 | 20.48 | ↓$0.07 (-0.34%) | 20.45 | 20.60 | 314.66K |
| 2022-12-30 | 20.57 | 20.56 | ↓$0.01 (-0.05%) | 20.55 | 20.62 | 297.68K |
| 2022-12-29 | 20.52 | 20.57 | ↑$0.05 (0.24%) | 20.52 | 20.60 | 470.27K |
| 2022-12-28 | 20.49 | 20.44 | ↓$0.05 (-0.24%) | 20.42 | 20.54 | 245.61K |
| 2022-12-27 | 20.47 | 20.50 | ↑$0.03 (0.15%) | 20.43 | 20.58 | 887.09K |
| 2022-12-23 | 20.51 | 20.53 | ↑$0.02 (0.10%) | 20.48 | 20.55 | 253.61K |
| 2022-12-22 | 20.47 | 20.49 | ↑$0.02 (0.10%) | 20.44 | 20.50 | 346.29K |
| 2022-12-21 | 20.50 | 20.54 | ↑$0.04 (0.20%) | 20.47 | 20.55 | 263.64K |
| 2022-12-20 | 20.35 | 20.44 | ↑$0.09 (0.44%) | 20.35 | 20.44 | 507.34K |
| 2022-12-19 | 20.35 | 20.34 | ↓$0.01 (-0.05%) | 20.30 | 20.37 | 328.18K |
| 2022-12-16 | 20.43 | 20.40 | ↓$0.03 (-0.15%) | 20.35 | 20.46 | 650.64K |
| 2022-12-15 | 20.55 | 20.48 | ↓$0.07 (-0.34%) | 20.41 | 20.55 | 215.87K |
| 2022-12-14 | 20.56 | 20.61 | ↑$0.05 (0.24%) | 20.47 | 20.64 | 230.02K |
Create an account or log in to view more rows.
$EBND whelp. you win this round. goodluck
$EBND bought more
$EBND shorters eat my shit
$EBND To the moon!!
$EBND when is earnings
$EBND who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EBND the market is selling off
$EBND Moon soon
$EBND lfg!!! So much movement ! Buy n hodl!
$EBND I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!