SPDR® Bloomberg Emerging Markets Local Bond ETF

EBND
🏛️ usa →
21.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.47 24.49 24.42 24.44 0.3M
2021-12-30 24.41 24.44 24.39 24.44 0.4M
2021-12-29 24.42 24.43 24.38 24.41 0.4M
2021-12-28 24.52 24.54 24.47 24.49 0.8M
2021-12-27 24.54 24.58 24.54 24.56 0.3M
2021-12-23 24.49 24.55 24.47 24.51 0.3M
2021-12-22 24.35 24.47 24.32 24.47 0.4M
2021-12-21 24.16 24.39 24.16 24.32 0.8M
2021-12-20 24.14 24.28 24.08 24.27 0.4M
2021-12-17 24.24 24.26 24.18 24.20 1.7M
2021-12-16 24.32 24.37 24.32 24.34 0.2M
2021-12-15 24.21 24.33 24.14 24.31 0.3M
2021-12-14 24.35 24.37 24.28 24.31 0.6M
2021-12-13 24.45 24.47 24.40 24.43 1.0M
2021-12-10 24.48 24.53 24.45 24.47 0.3M
2021-12-09 24.47 24.49 24.43 24.45 0.1M
2021-12-08 24.44 24.55 24.44 24.53 0.4M
2021-12-07 24.31 24.40 24.31 24.38 0.3M
2021-12-06 24.29 24.32 24.26 24.26 0.3M
2021-12-03 24.27 24.29 24.21 24.27 0.4M
2021-12-02 24.32 24.35 24.24 24.30 0.2M
2021-12-01 24.39 24.42 24.28 24.28 0.2M
2021-11-30 24.36 24.44 24.26 24.39 0.4M
2021-11-29 24.20 24.21 24.16 24.18 0.2M
2021-11-26 24.12 24.18 24.12 24.17 0.1M
2021-11-24 24.18 24.25 24.17 24.25 0.5M
2021-11-23 24.26 24.28 24.19 24.25 0.6M
2021-11-22 24.44 24.49 24.35 24.35 0.4M
2021-11-19 24.62 24.63 24.53 24.55 0.5M
2021-11-18 24.61 24.68 24.61 24.68 0.2M
2021-11-17 24.71 24.76 24.68 24.76 0.3M
2021-11-16 24.77 24.78 24.71 24.71 0.3M
2021-11-15 24.85 24.90 24.82 24.83 0.2M
2021-11-12 24.93 24.97 24.87 24.87 0.3M
2021-11-11 24.99 25.02 24.91 24.91 0.8M
2021-11-10 25.07 25.09 24.88 24.88 0.5M
2021-11-09 25.14 25.17 25.10 25.14 0.2M
2021-11-08 25.03 25.08 25.03 25.07 0.2M
2021-11-05 24.95 25.02 24.92 25.02 0.1M
2021-11-04 24.84 24.88 24.82 24.87 0.2M
2021-11-03 24.76 24.86 24.70 24.84 0.3M
2021-11-02 24.81 24.84 24.76 24.82 0.5M
2021-11-01 24.77 24.81 24.76 24.81 0.4M
2021-10-29 24.92 24.93 24.82 24.89 0.2M
2021-10-28 24.99 25.06 24.99 25.00 0.3M
2021-10-27 25.05 25.07 25.02 25.03 0.6M
2021-10-26 25.09 25.09 25.01 25.06 0.1M
2021-10-25 25.04 25.09 25.03 25.07 0.4M
2021-10-22 25.03 25.05 24.95 25.05 0.3M
2021-10-21 25.08 25.10 25.00 25.00 0.2M
2021-10-20 25.20 25.24 25.19 25.21 0.1M
2021-10-19 25.16 25.21 25.16 25.16 0.4M
2021-10-18 25.07 25.12 25.07 25.07 0.7M
2021-10-15 25.15 25.23 25.15 25.21 0.3M
2021-10-14 25.19 25.22 25.17 25.20 0.2M
2021-10-13 25.05 25.18 25.05 25.17 0.7M
2021-10-12 24.99 25.04 24.97 25.03 0.3M
2021-10-11 25.02 25.05 24.96 24.96 0.1M
2021-10-08 25.14 25.14 25.03 25.06 0.3M
2021-10-07 25.09 25.20 25.09 25.10 0.5M
2021-10-06 25.04 25.14 25.04 25.13 0.1M
2021-10-05 25.18 25.18 25.13 25.17 0.2M
2021-10-04 25.27 25.30 25.21 25.23 0.2M
2021-10-01 25.31 25.37 25.29 25.36 0.3M
2021-09-30 25.25 25.33 25.25 25.30 0.3M
2021-09-29 25.31 25.32 25.20 25.22 1.4M
2021-09-28 25.36 25.36 25.29 25.31 0.2M
2021-09-27 25.45 25.53 25.45 25.51 0.2M
2021-09-24 25.52 25.54 25.50 25.52 0.4M
2021-09-23 25.69 25.75 25.65 25.66 0.1M
2021-09-22 25.70 25.78 25.63 25.69 0.3M
2021-09-21 25.65 25.73 25.65 25.67 2.4M
2021-09-20 25.68 25.68 25.58 25.63 2.2M
2021-09-17 25.82 25.83 25.75 25.77 0.3M
2021-09-16 25.90 25.93 25.89 25.93 0.2M
2021-09-15 26.01 26.06 26.00 26.03 0.3M
2021-09-14 26.07 26.08 25.99 26.03 0.2M
2021-09-13 26.03 26.06 26.00 26.04 0.2M
2021-09-10 26.09 26.13 26.02 26.05 0.3M
2021-09-09 26.04 26.06 26.01 26.03 0.3M
2021-09-08 26.05 26.07 26.01 26.05 0.2M
2021-09-07 26.09 26.14 26.08 26.14 0.5M
2021-09-03 26.24 26.27 26.22 26.23 0.2M
2021-09-02 26.24 26.25 26.20 26.23 0.1M
2021-09-01 26.27 26.31 26.25 26.25 0.3M
2021-08-31 26.29 26.32 26.28 26.29 0.1M
2021-08-30 26.18 26.23 26.15 26.17 0.5M
2021-08-27 25.95 26.16 25.95 26.16 0.3M
2021-08-26 25.94 25.96 25.92 25.94 0.1M
2021-08-25 25.95 25.99 25.92 25.97 0.2M
2021-08-24 25.93 26.01 25.93 25.96 0.5M
2021-08-23 25.84 25.90 25.83 25.88 0.2M
2021-08-20 25.69 25.79 25.69 25.77 0.1M
2021-08-19 25.75 25.79 25.73 25.75 0.1M
2021-08-18 25.90 25.95 25.87 25.87 0.2M
2021-08-17 25.86 25.90 25.84 25.86 1.3M
2021-08-16 26.02 26.02 25.98 25.99 0.1M
2021-08-13 25.97 26.06 25.95 26.06 0.2M
2021-08-12 25.92 25.97 25.92 25.95 0.1M
2021-08-11 25.96 25.99 25.91 25.99 0.2M
2021-08-10 25.87 25.91 25.86 25.90 0.2M
2021-08-09 25.97 25.99 25.88 25.88 0.6M
2021-08-06 26.08 26.08 25.95 25.95 0.1M
2021-08-05 26.24 26.26 26.15 26.15 0.1M
2021-08-04 26.34 26.37 26.20 26.21 0.2M
2021-08-03 26.22 26.27 26.20 26.26 0.3M
2021-08-02 26.28 26.32 26.22 26.24 0.2M
2021-07-30 26.36 26.40 26.25 26.25 0.2M
2021-07-29 26.29 26.37 26.29 26.36 0.1M
2021-07-28 26.11 26.28 26.07 26.26 0.2M
2021-07-27 26.15 26.15 26.10 26.13 0.1M
2021-07-26 26.07 26.14 26.07 26.10 0.2M
2021-07-23 26.15 26.15 26.08 26.11 0.1M
2021-07-22 26.18 26.20 26.12 26.16 0.1M
2021-07-21 26.04 26.20 26.02 26.12 0.2M
2021-07-20 26.02 26.09 26.02 26.08 0.3M
2021-07-19 26.11 26.14 26.01 26.02 0.5M
2021-07-16 26.18 26.24 26.15 26.19 0.3M
2021-07-15 26.16 26.19 26.15 26.16 1.0M
2021-07-14 26.16 26.22 26.14 26.21 0.1M
2021-07-13 26.07 26.12 25.98 25.98 0.3M
2021-07-12 26.10 26.13 26.06 26.12 0.3M
2021-07-09 26.11 26.17 26.11 26.15 0.1M
2021-07-08 26.02 26.08 26.02 26.05 0.9M
2021-07-07 26.15 26.15 26.04 26.09 0.3M
2021-07-06 26.24 26.24 26.13 26.14 0.2M
2021-07-02 26.27 26.35 26.25 26.33 0.1M
2021-07-01 26.35 26.36 26.18 26.23 0.5M
2021-06-30 26.45 26.48 26.42 26.43 0.1M
2021-06-29 26.42 26.46 26.42 26.45 0.2M
2021-06-28 26.46 26.54 26.45 26.49 0.2M
2021-06-25 26.54 26.56 26.43 26.48 0.2M
2021-06-24 26.50 26.52 26.46 26.50 1.1M
2021-06-23 26.45 26.50 26.41 26.43 0.6M
2021-06-22 26.30 26.42 26.29 26.42 0.3M
2021-06-21 26.36 26.43 26.33 26.43 0.1M
2021-06-18 26.44 26.46 26.34 26.36 0.2M
2021-06-17 26.51 26.54 26.45 26.45 0.2M
2021-06-16 26.83 26.86 26.50 26.51 0.4M
2021-06-15 26.80 26.81 26.75 26.81 0.1M
2021-06-14 26.87 26.88 26.80 26.80 0.2M
2021-06-11 26.97 26.98 26.88 26.90 0.2M
2021-06-10 26.94 27.04 26.94 27.02 0.1M
2021-06-09 27.00 27.03 26.93 26.96 0.1M
2021-06-08 26.94 26.94 26.88 26.92 0.1M
2021-06-07 26.96 26.96 26.92 26.94 0.2M
2021-06-04 26.89 26.98 26.89 26.96 0.3M
2021-06-03 26.81 26.81 26.73 26.75 0.2M
2021-06-02 26.81 26.91 26.81 26.91 0.1M
2021-06-01 26.84 26.87 26.82 26.84 0.2M
2021-05-28 26.74 26.88 26.74 26.85 0.1M
2021-05-27 26.75 26.78 26.72 26.76 0.1M
2021-05-26 26.74 26.78 26.72 26.75 0.1M
2021-05-25 26.75 26.76 26.69 26.75 0.2M
2021-05-24 26.68 26.74 26.68 26.70 0.2M
2021-05-21 26.75 26.75 26.64 26.67 0.1M
2021-05-20 26.66 26.74 26.66 26.74 0.3M
2021-05-19 26.63 26.72 26.56 26.61 0.1M
2021-05-18 26.72 26.76 26.70 26.74 0.2M
2021-05-17 26.62 26.67 26.60 26.66 0.1M
2021-05-14 26.72 26.76 26.69 26.70 0.3M
2021-05-13 26.49 26.59 26.49 26.59 0.2M
2021-05-12 26.56 26.64 26.46 26.46 0.3M
2021-05-11 26.66 26.76 26.66 26.74 0.2M
2021-05-10 26.84 26.84 26.73 26.73 0.3M
2021-05-07 26.68 26.82 26.67 26.74 0.1M
2021-05-06 26.46 26.57 26.46 26.57 0.3M
2021-05-05 26.35 26.40 26.32 26.36 0.3M
2021-05-04 26.32 26.35 26.27 26.30 0.8M
2021-05-03 26.37 26.46 26.36 26.45 0.1M
2021-04-30 26.58 26.61 26.47 26.49 0.3M
2021-04-29 26.59 26.64 26.53 26.63 0.1M
2021-04-28 26.53 26.67 26.50 26.62 0.3M
2021-04-27 26.50 26.54 26.46 26.46 0.4M
2021-04-26 26.59 26.62 26.56 26.56 0.1M
2021-04-23 26.59 26.60 26.53 26.58 0.1M
2021-04-22 26.61 26.61 26.51 26.55 0.2M
2021-04-21 26.52 26.60 26.52 26.59 0.1M
2021-04-20 26.61 26.64 26.56 26.58 0.1M
2021-04-19 26.55 26.61 26.55 26.58 0.2M
2021-04-16 26.56 26.57 26.50 26.53 0.6M
2021-04-15 26.52 26.61 26.51 26.61 0.2M
2021-04-14 26.41 26.48 26.41 26.45 0.2M
2021-04-13 26.26 26.40 26.26 26.39 0.4M
2021-04-12 26.31 26.31 26.25 26.27 0.2M
2021-04-09 26.28 26.32 26.27 26.30 0.2M
2021-04-08 26.35 26.43 26.35 26.40 0.1M
2021-04-07 26.24 26.31 26.20 26.21 0.4M
2021-04-06 26.13 26.27 26.13 26.24 0.2M
2021-04-05 26.07 26.10 26.03 26.08 0.3M
2021-04-01 26.02 26.09 25.99 26.07 0.5M
2021-03-31 25.94 26.05 25.94 26.02 0.1M
2021-03-30 25.84 25.96 25.80 25.87 2.2M
2021-03-29 25.97 25.97 25.88 25.91 0.1M
2021-03-26 26.03 26.08 26.01 26.04 0.1M
2021-03-25 26.03 26.06 26.00 26.01 0.1M
2021-03-24 26.17 26.17 26.03 26.04 0.2M
2021-03-23 26.19 26.26 26.10 26.11 0.6M
2021-03-22 26.33 26.36 26.28 26.33 0.2M
2021-03-19 26.38 26.56 26.36 26.56 2.4M
2021-03-18 26.34 26.45 26.29 26.34 0.1M
2021-03-17 26.32 26.60 26.28 26.53 0.5M
2021-03-16 26.47 26.47 26.40 26.42 0.2M
2021-03-15 26.40 26.41 26.36 26.41 0.2M
2021-03-12 26.39 26.43 26.32 26.39 0.2M
2021-03-11 26.54 26.63 26.48 26.63 0.2M
2021-03-10 26.36 26.46 26.31 26.46 0.3M
2021-03-09 26.23 26.37 26.22 26.32 0.3M
2021-03-08 26.20 26.23 26.03 26.03 0.2M
2021-03-05 26.47 26.47 26.33 26.44 0.4M
2021-03-04 26.67 26.78 26.51 26.52 3.6M
2021-03-03 26.69 26.74 26.66 26.66 0.2M
2021-03-02 26.79 26.83 26.72 26.80 0.3M
2021-03-01 26.86 26.95 26.80 26.86 0.3M
2021-02-26 26.89 26.89 26.75 26.82 0.2M
2021-02-25 27.17 27.22 26.84 26.87 0.3M
2021-02-24 27.28 27.41 27.25 27.41 0.1M
2021-02-23 27.24 27.38 27.24 27.33 0.2M
2021-02-22 27.21 27.29 27.21 27.27 0.3M
2021-02-19 27.51 27.52 27.42 27.42 0.3M
2021-02-18 27.50 27.52 27.43 27.49 0.2M
2021-02-17 27.53 27.55 27.51 27.55 0.1M
2021-02-16 27.66 27.67 27.58 27.60 0.5M
2021-02-12 27.73 27.81 27.71 27.75 0.2M
2021-02-11 27.81 27.87 27.79 27.81 0.3M
2021-02-10 27.80 27.80 27.75 27.78 0.9M
2021-02-09 27.64 27.74 27.64 27.70 2.0M
2021-02-08 27.61 27.65 27.60 27.65 0.5M
2021-02-05 27.65 27.68 27.60 27.62 1.8M
2021-02-04 27.59 27.59 27.52 27.54 0.3M
2021-02-03 27.64 27.72 27.64 27.69 1.7M
2021-02-02 27.64 27.70 27.62 27.65 1.6M
2021-02-01 27.64 27.65 27.55 27.63 0.7M
2021-01-29 27.65 27.72 27.65 27.68 0.2M
2021-01-28 27.62 27.70 27.60 27.68 0.2M
2021-01-27 27.66 27.68 27.58 27.59 0.2M
2021-01-26 27.72 27.78 27.72 27.75 0.2M
2021-01-25 27.67 27.71 27.62 27.70 0.1M
2021-01-22 27.79 27.79 27.72 27.74 0.1M
2021-01-21 27.97 27.97 27.86 27.91 0.2M
2021-01-20 27.86 27.90 27.83 27.89 0.1M
2021-01-19 27.85 27.85 27.80 27.80 0.3M
2021-01-15 27.81 27.81 27.71 27.78 0.1M
2021-01-14 27.84 27.95 27.82 27.93 0.2M
2021-01-13 27.84 27.88 27.82 27.87 0.2M
2021-01-12 27.68 27.89 27.68 27.86 0.2M
2021-01-11 27.63 27.69 27.62 27.66 0.3M
2021-01-08 28.01 28.01 27.85 27.90 0.6M
2021-01-07 28.02 28.02 27.89 27.90 0.2M
2021-01-06 28.08 28.19 28.08 28.13 0.5M
2021-01-05 28.06 28.20 28.06 28.16 0.1M
2021-01-04 28.20 28.25 28.10 28.11 0.1M