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
2023-12-29 21.23 21.31 21.23 21.24 0.2M
2023-12-28 21.28 21.35 21.25 21.25 0.2M
2023-12-27 21.26 21.33 21.26 21.33 0.2M
2023-12-26 21.17 21.23 21.17 21.20 0.2M
2023-12-22 21.18 21.21 21.11 21.14 0.3M
2023-12-21 21.11 21.17 21.10 21.15 0.3M
2023-12-20 21.08 21.12 21.03 21.03 0.2M
2023-12-19 21.01 21.13 21.01 21.08 0.2M
2023-12-18 20.93 20.98 20.91 20.96 0.3M
2023-12-15 21.02 21.07 21.00 21.02 0.2M
2023-12-14 21.00 21.15 20.99 21.12 0.4M
2023-12-13 20.59 20.93 20.58 20.92 0.3M
2023-12-12 20.56 20.60 20.51 20.59 0.4M
2023-12-11 20.54 20.57 20.51 20.56 0.3M
2023-12-08 20.56 20.65 20.55 20.58 0.3M
2023-12-07 20.71 20.73 20.67 20.69 0.2M
2023-12-06 20.69 20.72 20.68 20.69 0.3M
2023-12-05 20.60 20.69 20.59 20.64 0.2M
2023-12-04 20.59 20.65 20.53 20.58 0.2M
2023-12-01 20.55 20.77 20.55 20.74 0.3M
2023-11-30 20.62 20.67 20.57 20.64 0.2M
2023-11-29 20.78 20.84 20.74 20.77 0.3M
2023-11-28 20.66 20.75 20.66 20.73 0.5M
2023-11-27 20.55 20.63 20.55 20.61 0.2M
2023-11-24 20.49 20.55 20.49 20.52 0.1M
2023-11-22 20.52 20.55 20.48 20.53 0.2M
2023-11-21 20.68 20.69 20.56 20.59 0.2M
2023-11-20 20.55 20.72 20.55 20.66 0.4M
2023-11-17 20.48 20.53 20.45 20.48 0.2M
2023-11-16 20.43 20.50 20.43 20.47 0.3M
2023-11-15 20.38 20.40 20.34 20.36 0.3M
2023-11-14 20.32 20.43 20.30 20.41 1.0M
2023-11-13 19.97 20.07 19.96 20.01 0.2M
2023-11-10 20.07 20.08 20.03 20.05 0.3M
2023-11-09 20.14 20.20 19.99 19.99 0.5M
2023-11-08 20.14 20.19 20.14 20.16 0.2M
2023-11-07 20.17 20.20 20.12 20.18 0.2M
2023-11-06 20.20 20.24 20.16 20.17 0.2M
2023-11-03 20.13 20.23 20.13 20.19 0.4M
2023-11-02 19.85 19.92 19.84 19.89 0.3M
2023-11-01 19.50 19.73 19.50 19.68 1.1M
2023-10-31 19.58 19.64 19.56 19.58 0.2M
2023-10-30 19.62 19.66 19.56 19.62 0.2M
2023-10-27 19.56 19.60 19.53 19.58 0.5M
2023-10-26 19.45 19.53 19.42 19.51 0.5M
2023-10-25 19.45 19.50 19.42 19.43 0.2M
2023-10-24 19.51 19.55 19.48 19.54 0.2M
2023-10-23 19.41 19.55 19.38 19.51 0.6M
2023-10-20 19.43 19.49 19.42 19.46 0.2M
2023-10-19 19.44 19.53 19.42 19.44 0.2M
2023-10-18 19.55 19.55 19.44 19.48 0.2M
2023-10-17 19.53 19.66 19.53 19.61 0.4M
2023-10-16 19.61 19.67 19.60 19.66 0.3M
2023-10-13 19.65 19.65 19.58 19.59 0.3M
2023-10-12 19.64 19.67 19.55 19.55 0.5M
2023-10-11 19.66 19.73 19.66 19.73 0.4M
2023-10-10 19.48 19.61 19.47 19.61 0.3M
2023-10-09 19.37 19.48 19.36 19.47 0.2M
2023-10-06 19.26 19.48 19.24 19.42 0.2M
2023-10-05 19.42 19.44 19.33 19.39 0.4M
2023-10-04 19.48 19.50 19.38 19.46 1.0M
2023-10-03 19.50 19.54 19.38 19.38 0.4M
2023-10-02 19.66 19.66 19.50 19.52 1.2M
2023-09-29 19.90 19.92 19.82 19.83 1.0M
2023-09-28 19.70 19.81 19.69 19.79 0.4M
2023-09-27 19.80 19.81 19.64 19.70 0.7M
2023-09-26 19.92 19.93 19.82 19.84 0.4M
2023-09-25 20.02 20.04 19.99 19.99 0.3M
2023-09-22 20.20 20.25 20.13 20.15 0.3M
2023-09-21 20.11 20.15 20.04 20.09 0.3M
2023-09-20 20.36 20.41 20.25 20.25 0.4M
2023-09-19 20.30 20.36 20.28 20.28 0.2M
2023-09-18 20.31 20.37 20.29 20.36 0.1M
2023-09-15 20.34 20.40 20.33 20.34 0.3M
2023-09-14 20.35 20.40 20.32 20.33 0.3M
2023-09-13 20.35 20.44 20.35 20.38 0.2M
2023-09-12 20.31 20.37 20.30 20.35 0.2M
2023-09-11 20.36 20.40 20.34 20.38 0.2M
2023-09-08 20.34 20.36 20.28 20.28 0.5M
2023-09-07 20.28 20.29 20.23 20.28 0.3M
2023-09-06 20.35 20.40 20.29 20.31 0.2M
2023-09-05 20.48 20.49 20.39 20.39 0.1M
2023-09-01 20.75 20.79 20.63 20.68 1.0M
2023-08-31 20.83 20.84 20.76 20.76 0.2M
2023-08-30 20.88 20.91 20.85 20.85 0.3M
2023-08-29 20.70 20.89 20.70 20.88 0.3M
2023-08-28 20.75 20.78 20.70 20.76 0.1M
2023-08-25 20.73 20.80 20.66 20.75 0.2M
2023-08-24 20.68 20.77 20.68 20.72 9.6M
2023-08-23 20.59 20.75 20.53 20.74 0.2M
2023-08-22 20.52 20.55 20.48 20.52 0.2M
2023-08-21 20.51 20.53 20.47 20.50 0.2M
2023-08-18 20.53 20.60 20.52 20.54 0.5M
2023-08-17 20.63 20.63 20.50 20.52 0.4M
2023-08-16 20.61 20.68 20.50 20.51 0.2M
2023-08-15 20.64 20.65 20.59 20.60 0.3M
2023-08-14 20.67 20.73 20.65 20.70 0.3M
2023-08-11 20.82 20.90 20.80 20.80 0.2M
2023-08-10 21.22 21.22 20.89 20.89 0.3M
2023-08-09 20.85 20.91 20.84 20.87 0.3M
2023-08-08 20.77 20.82 20.75 20.82 0.2M
2023-08-07 20.93 20.94 20.86 20.89 0.1M
2023-08-04 20.98 21.04 20.96 21.00 0.3M
2023-08-03 20.90 20.90 20.83 20.86 0.3M
2023-08-02 21.04 21.06 20.95 21.00 0.2M
2023-08-01 21.22 21.29 21.09 21.12 1.0M
2023-07-31 21.45 21.49 21.44 21.45 0.2M
2023-07-28 21.43 21.48 21.40 21.47 0.3M
2023-07-27 21.44 21.45 21.27 21.27 0.1M
2023-07-26 21.44 21.59 21.43 21.54 0.3M
2023-07-25 21.43 21.46 21.41 21.43 0.2M
2023-07-24 21.45 21.50 21.44 21.46 0.1M
2023-07-21 21.48 21.49 21.43 21.43 0.1M
2023-07-20 21.55 21.58 21.44 21.45 0.2M
2023-07-19 21.60 21.62 21.55 21.61 0.2M
2023-07-18 21.60 21.66 21.59 21.60 0.3M
2023-07-17 21.50 21.60 21.47 21.60 0.1M
2023-07-14 21.56 21.59 21.52 21.53 0.2M
2023-07-13 21.52 21.64 21.52 21.64 0.2M
2023-07-12 21.34 21.46 21.34 21.44 0.3M
2023-07-11 21.05 21.13 21.03 21.12 0.2M
2023-07-10 20.96 21.02 20.93 21.01 0.5M
2023-07-07 20.85 21.01 20.85 20.99 0.3M
2023-07-06 20.95 20.96 20.79 20.86 0.2M
2023-07-05 21.13 21.14 21.08 21.09 0.9M
2023-07-03 21.13 21.19 21.12 21.12 0.1M
2023-06-30 21.12 21.17 21.12 21.16 0.2M
2023-06-29 21.04 21.08 21.00 21.04 0.2M
2023-06-28 21.15 21.22 21.12 21.21 0.1M
2023-06-27 21.31 21.31 21.24 21.27 0.3M
2023-06-26 21.15 21.20 21.15 21.17 0.1M
2023-06-23 21.20 21.21 21.13 21.17 0.1M
2023-06-22 21.25 21.27 21.21 21.24 0.1M
2023-06-21 21.25 21.39 21.24 21.38 0.2M
2023-06-20 21.28 21.32 21.27 21.28 0.2M
2023-06-16 21.33 21.38 21.32 21.36 0.5M
2023-06-15 21.33 21.46 21.33 21.46 0.1M
2023-06-14 21.29 21.35 21.20 21.32 0.2M
2023-06-13 21.17 21.29 21.17 21.21 0.2M
2023-06-12 21.15 21.22 21.08 21.22 2.8M
2023-06-09 21.10 21.17 21.10 21.12 0.3M
2023-06-08 21.02 21.11 21.01 21.11 0.2M
2023-06-07 21.02 21.06 20.90 20.90 0.2M
2023-06-06 20.96 21.04 20.93 21.04 0.2M
2023-06-05 20.89 21.02 20.89 20.97 0.3M
2023-06-02 21.04 21.05 20.89 20.93 1.0M
2023-06-01 20.96 21.05 20.95 21.05 0.3M
2023-05-31 20.91 20.96 20.86 20.94 0.1M
2023-05-30 21.00 21.03 20.97 21.02 0.2M
2023-05-26 20.92 20.99 20.72 20.96 0.3M
2023-05-25 20.96 20.96 20.88 20.89 0.3M
2023-05-24 21.06 21.12 21.01 21.02 0.1M
2023-05-23 21.03 21.11 21.02 21.08 0.2M
2023-05-22 21.12 21.17 21.11 21.15 0.1M
2023-05-19 21.08 21.15 21.06 21.08 0.2M
2023-05-18 21.14 21.14 21.07 21.12 0.2M
2023-05-17 21.22 21.25 21.16 21.23 0.1M
2023-05-16 21.25 21.28 21.22 21.23 0.2M
2023-05-15 21.20 21.32 21.20 21.30 0.9M
2023-05-12 21.10 21.14 21.03 21.05 0.1M
2023-05-11 21.12 21.16 21.10 21.14 0.3M
2023-05-10 21.22 21.27 21.21 21.25 0.2M
2023-05-09 21.12 21.15 21.10 21.14 0.1M
2023-05-08 21.16 21.22 21.16 21.17 0.2M
2023-05-05 21.15 21.24 21.13 21.23 0.1M
2023-05-04 21.14 21.21 21.12 21.16 0.2M
2023-05-03 21.07 21.17 21.06 21.10 0.7M
2023-05-02 20.96 21.03 20.95 21.02 0.4M
2023-05-01 21.03 21.06 20.86 20.90 0.7M
2023-04-28 21.12 21.15 21.12 21.13 0.2M
2023-04-27 21.03 21.07 21.00 21.07 0.1M
2023-04-26 21.13 21.13 21.06 21.07 0.3M
2023-04-25 21.05 21.06 20.99 21.03 0.2M
2023-04-24 21.02 21.09 21.00 21.07 0.1M
2023-04-21 21.02 21.03 20.94 20.98 0.1M
2023-04-20 20.96 21.06 20.96 21.02 0.1M
2023-04-19 20.93 20.96 20.91 20.93 0.2M
2023-04-18 21.01 21.05 21.00 21.01 0.2M
2023-04-17 21.02 21.05 20.95 20.99 0.2M
2023-04-14 21.16 21.16 21.08 21.12 0.2M
2023-04-13 21.22 21.27 21.21 21.23 0.3M
2023-04-12 21.13 21.14 21.08 21.09 0.2M
2023-04-11 21.04 21.06 21.00 21.02 0.2M
2023-04-10 20.96 20.98 20.92 20.96 0.2M
2023-04-06 21.06 21.15 21.06 21.08 0.2M
2023-04-05 21.18 21.26 21.10 21.10 0.4M
2023-04-04 21.07 21.20 21.06 21.18 0.5M
2023-04-03 21.08 21.17 21.07 21.16 0.3M
2023-03-31 21.21 21.25 21.20 21.22 0.3M
2023-03-30 21.19 21.22 21.16 21.20 0.4M
2023-03-29 21.04 21.13 21.04 21.11 26.9M
2023-03-28 21.05 21.11 21.05 21.09 0.2M
2023-03-27 20.96 21.00 20.94 20.97 0.3M
2023-03-24 21.03 21.05 20.98 21.02 0.2M
2023-03-23 21.09 21.20 21.08 21.08 0.4M
2023-03-22 20.87 21.20 20.84 21.20 0.3M
2023-03-21 20.82 20.85 20.80 20.83 0.2M
2023-03-20 20.75 20.77 20.71 20.75 0.2M
2023-03-17 20.73 20.81 20.71 20.80 0.2M
2023-03-16 20.65 20.68 20.61 20.66 0.4M
2023-03-15 20.64 20.70 20.59 20.66 0.2M
2023-03-14 20.78 20.83 20.72 20.79 0.3M
2023-03-13 20.79 20.93 20.73 20.77 0.5M
2023-03-10 20.66 20.85 20.65 20.72 0.3M
2023-03-09 20.59 20.67 20.56 20.57 0.2M
2023-03-08 20.59 20.66 20.54 20.56 0.3M
2023-03-07 20.66 20.68 20.49 20.49 0.3M
2023-03-06 20.71 20.75 20.67 20.70 0.2M
2023-03-03 20.60 20.71 20.56 20.69 0.5M
2023-03-02 20.49 20.55 20.47 20.53 0.3M
2023-03-01 20.69 20.71 20.59 20.68 0.6M
2023-02-28 20.57 20.62 20.54 20.56 0.3M
2023-02-27 20.58 20.66 20.57 20.64 0.4M
2023-02-24 20.52 20.56 20.49 20.52 0.9M
2023-02-23 20.72 20.77 20.66 20.75 0.7M
2023-02-22 20.71 20.73 20.65 20.70 1.9M
2023-02-21 20.69 20.70 20.57 20.61 0.3M
2023-02-17 20.78 20.91 20.74 20.89 0.5M
2023-02-16 20.76 20.90 20.75 20.82 0.3M
2023-02-15 20.88 20.92 20.82 20.90 0.4M
2023-02-14 21.04 21.16 20.98 21.08 0.4M
2023-02-13 21.00 21.11 21.00 21.11 0.2M
2023-02-10 21.10 21.12 21.02 21.06 0.2M
2023-02-09 21.30 21.30 21.16 21.16 0.5M
2023-02-08 21.20 21.24 21.14 21.19 0.4M
2023-02-07 21.12 21.30 21.06 21.18 0.3M
2023-02-06 21.21 21.22 21.07 21.15 0.5M
2023-02-03 21.49 21.56 21.36 21.37 0.8M
2023-02-02 21.81 21.83 21.71 21.75 0.4M
2023-02-01 21.53 21.78 21.50 21.74 1.4M
2023-01-31 21.52 21.58 21.47 21.53 0.2M
2023-01-30 21.55 21.59 21.49 21.50 0.3M
2023-01-27 21.57 21.63 21.56 21.63 0.3M
2023-01-26 21.66 21.73 21.60 21.67 0.7M
2023-01-25 21.61 21.72 21.61 21.69 0.2M
2023-01-24 21.50 21.64 21.47 21.62 0.3M
2023-01-23 21.48 21.57 21.46 21.52 0.4M
2023-01-20 21.39 21.54 21.39 21.54 1.3M
2023-01-19 21.39 21.46 21.35 21.44 0.4M
2023-01-18 21.60 21.66 21.43 21.43 0.5M
2023-01-17 21.35 21.41 21.35 21.38 0.4M
2023-01-13 21.38 21.45 21.38 21.44 0.3M
2023-01-12 21.35 21.48 21.22 21.47 0.2M
2023-01-11 21.16 21.28 21.11 21.21 3.9M
2023-01-10 21.02 21.09 20.97 21.06 0.8M
2023-01-09 21.03 21.13 21.00 21.05 0.6M
2023-01-06 20.70 21.04 20.67 21.04 0.4M
2023-01-05 20.53 20.62 20.51 20.58 0.5M
2023-01-04 20.60 20.63 20.54 20.61 0.4M
2023-01-03 20.55 20.60 20.44 20.48 0.3M