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
2024-12-31 19.58 19.60 19.51 19.53 0.3M
2024-12-30 19.60 19.60 19.56 19.58 0.3M
2024-12-27 19.59 19.62 19.57 19.60 0.2M
2024-12-26 19.61 19.64 19.60 19.62 0.3M
2024-12-24 19.64 19.67 19.63 19.66 0.2M
2024-12-23 19.68 19.68 19.62 19.63 0.2M
2024-12-20 19.69 19.76 19.69 19.73 0.3M
2024-12-19 19.61 19.63 19.57 19.60 0.3M
2024-12-18 19.89 19.93 19.62 19.62 0.4M
2024-12-17 19.93 19.95 19.90 19.94 0.3M
2024-12-16 19.99 20.02 19.98 19.98 0.5M
2024-12-13 20.01 20.04 19.99 20.00 0.4M
2024-12-12 20.07 20.12 20.02 20.02 0.3M
2024-12-11 20.11 20.11 20.06 20.08 0.3M
2024-12-10 20.09 20.11 20.06 20.10 0.4M
2024-12-09 20.12 20.16 20.08 20.09 0.4M
2024-12-06 20.11 20.12 20.03 20.06 0.2M
2024-12-05 20.08 20.11 20.06 20.09 0.3M
2024-12-04 19.95 20.03 19.93 20.00 0.3M
2024-12-03 19.94 19.99 19.89 19.94 0.3M
2024-12-02 20.03 20.03 19.91 19.99 0.2M
2024-11-29 20.11 20.16 20.10 20.16 0.2M
2024-11-27 20.11 20.11 20.04 20.06 0.4M
2024-11-26 20.02 20.03 19.98 19.99 1.3M
2024-11-25 20.10 20.10 20.03 20.08 0.3M
2024-11-22 19.91 19.94 19.90 19.91 0.3M
2024-11-21 19.98 20.01 19.91 19.93 0.2M
2024-11-20 19.92 19.96 19.92 19.94 0.2M
2024-11-19 19.95 20.00 19.95 19.97 0.2M
2024-11-18 19.91 20.00 19.91 19.98 0.2M
2024-11-15 19.87 19.93 19.83 19.87 0.4M
2024-11-14 19.88 19.92 19.81 19.82 0.2M
2024-11-13 19.95 19.95 19.82 19.83 0.2M
2024-11-12 19.90 19.93 19.82 19.85 0.5M
2024-11-11 20.02 20.02 19.95 19.99 0.2M
2024-11-08 20.23 20.23 20.08 20.12 0.3M
2024-11-07 20.23 20.35 20.23 20.34 0.3M
2024-11-06 19.90 20.03 19.86 19.99 0.5M
2024-11-05 20.21 20.24 20.17 20.23 0.2M
2024-11-04 20.19 20.22 20.13 20.16 0.3M
2024-11-01 20.21 20.22 20.02 20.04 1.4M
2024-10-31 20.26 20.31 20.24 20.29 0.3M
2024-10-30 20.24 20.29 20.24 20.26 0.2M
2024-10-29 20.21 20.27 20.21 20.26 0.2M
2024-10-28 20.32 20.32 20.26 20.29 0.1M
2024-10-25 20.34 20.35 20.27 20.27 0.2M
2024-10-24 20.31 20.37 20.31 20.37 0.2M
2024-10-23 20.29 20.29 20.24 20.27 0.2M
2024-10-22 20.46 20.47 20.38 20.38 0.2M
2024-10-21 20.46 20.48 20.40 20.40 0.1M
2024-10-18 20.59 20.62 20.57 20.57 0.1M
2024-10-17 20.50 20.51 20.46 20.51 0.2M
2024-10-16 20.58 20.60 20.54 20.56 0.2M
2024-10-15 20.65 20.65 20.57 20.58 0.2M
2024-10-14 20.60 20.65 20.60 20.64 0.2M
2024-10-11 20.68 20.75 20.66 20.73 0.2M
2024-10-10 20.62 20.64 20.57 20.64 0.3M
2024-10-09 20.60 20.64 20.60 20.62 0.3M
2024-10-08 20.68 20.69 20.62 20.65 0.1M
2024-10-07 20.73 20.74 20.66 20.68 0.4M
2024-10-04 20.75 20.80 20.73 20.76 0.2M
2024-10-03 20.91 20.94 20.88 20.92 0.1M
2024-10-02 21.08 21.10 21.04 21.08 0.2M
2024-10-01 21.17 21.18 21.07 21.10 0.5M
2024-09-30 21.39 21.39 21.26 21.27 0.3M
2024-09-27 21.40 21.43 21.37 21.39 0.2M
2024-09-26 21.33 21.40 21.29 21.38 0.2M
2024-09-25 21.28 21.31 21.19 21.19 0.2M
2024-09-24 21.27 21.31 21.26 21.30 0.4M
2024-09-23 21.20 21.20 21.15 21.18 0.2M
2024-09-20 21.13 21.22 21.08 21.20 2.6M
2024-09-19 21.07 21.14 21.05 21.12 0.2M
2024-09-18 21.05 21.18 21.00 21.03 0.2M
2024-09-17 20.99 21.01 20.95 21.00 0.2M
2024-09-16 21.01 21.02 20.98 21.00 0.2M
2024-09-13 20.93 20.96 20.90 20.92 0.2M
2024-09-12 20.75 20.84 20.74 20.79 0.2M
2024-09-11 20.68 20.74 20.66 20.74 0.2M
2024-09-10 20.67 20.68 20.64 20.67 0.2M
2024-09-09 20.70 20.70 20.64 20.66 0.3M
2024-09-06 20.81 20.83 20.68 20.69 0.7M
2024-09-05 20.77 20.78 20.72 20.77 0.2M
2024-09-04 20.61 20.70 20.61 20.65 0.2M
2024-09-03 20.63 20.63 20.55 20.55 0.2M
2024-08-30 20.80 20.82 20.74 20.74 0.2M
2024-08-29 20.80 20.81 20.75 20.81 0.3M
2024-08-28 20.84 20.87 20.79 20.80 0.2M
2024-08-27 20.85 20.91 20.84 20.90 0.2M
2024-08-26 20.96 20.97 20.92 20.93 0.2M
2024-08-23 20.79 20.99 20.79 20.98 0.2M
2024-08-22 20.76 20.77 20.67 20.69 0.2M
2024-08-21 20.86 20.89 20.81 20.86 0.3M
2024-08-20 20.87 20.90 20.85 20.89 0.2M
2024-08-19 20.77 20.89 20.77 20.86 0.4M
2024-08-16 20.71 20.75 20.67 20.74 0.2M
2024-08-15 20.59 20.65 20.58 20.60 0.2M
2024-08-14 20.67 20.74 20.67 20.69 0.2M
2024-08-13 20.53 20.64 20.53 20.63 0.3M
2024-08-12 20.46 20.49 20.45 20.45 0.2M
2024-08-09 20.48 20.51 20.46 20.50 0.4M
2024-08-08 20.27 20.39 20.27 20.38 0.2M
2024-08-07 20.32 20.32 20.24 20.26 0.2M
2024-08-06 20.27 20.32 20.25 20.26 1.4M
2024-08-05 20.32 20.38 20.29 20.38 0.8M
2024-08-02 20.29 20.39 20.29 20.38 0.3M
2024-08-01 20.23 20.28 20.14 20.15 0.2M
2024-07-31 20.27 20.30 20.24 20.27 0.3M
2024-07-30 20.13 20.17 20.11 20.15 0.1M
2024-07-29 20.16 20.16 20.10 20.13 0.2M
2024-07-26 20.21 20.22 20.18 20.19 0.3M
2024-07-25 20.14 20.17 20.10 20.11 0.3M
2024-07-24 20.16 20.17 20.09 20.10 0.5M
2024-07-23 20.21 20.21 20.16 20.17 0.2M
2024-07-22 20.20 20.23 20.20 20.22 0.2M
2024-07-19 20.26 20.26 20.14 20.15 0.2M
2024-07-18 20.30 20.31 20.19 20.20 0.5M
2024-07-17 20.35 20.36 20.32 20.36 0.2M
2024-07-16 20.32 20.39 20.32 20.38 0.2M
2024-07-15 20.30 20.36 20.29 20.31 0.2M
2024-07-12 20.32 20.40 20.31 20.39 0.1M
2024-07-11 20.31 20.34 20.27 20.29 0.2M
2024-07-10 20.18 20.19 20.14 20.16 0.3M
2024-07-09 20.10 20.11 20.07 20.10 0.2M
2024-07-08 20.08 20.09 20.07 20.07 0.2M
2024-07-05 20.04 20.08 20.00 20.08 0.2M
2024-07-03 19.87 19.96 19.87 19.93 0.2M
2024-07-02 19.75 19.79 19.75 19.76 0.3M
2024-07-01 19.80 19.83 19.73 19.74 0.6M
2024-06-28 19.92 19.94 19.87 19.89 0.4M
2024-06-27 19.90 19.92 19.84 19.86 0.4M
2024-06-26 19.87 19.88 19.84 19.84 0.3M
2024-06-25 19.99 19.99 19.90 19.95 0.2M
2024-06-24 19.96 20.01 19.95 20.00 0.3M
2024-06-21 19.90 19.93 19.87 19.90 0.3M
2024-06-20 19.89 19.89 19.84 19.87 0.2M
2024-06-18 19.93 19.97 19.93 19.96 0.3M
2024-06-17 19.82 19.86 19.80 19.85 0.3M
2024-06-14 19.82 19.87 19.79 19.86 0.3M
2024-06-13 19.95 19.97 19.88 19.92 0.2M
2024-06-12 20.09 20.09 19.94 19.94 0.3M
2024-06-11 19.87 19.93 19.85 19.92 0.8M
2024-06-10 19.81 19.88 19.78 19.87 0.5M
2024-06-07 19.96 19.97 19.86 19.88 0.4M
2024-06-06 20.06 20.13 20.06 20.09 0.3M
2024-06-05 20.07 20.08 20.00 20.04 0.5M
2024-06-04 20.03 20.07 20.02 20.03 0.4M
2024-06-03 20.11 20.13 20.04 20.09 2.0M
2024-05-31 20.24 20.25 20.17 20.19 2.8M
2024-05-30 20.20 20.25 20.19 20.19 0.1M
2024-05-29 20.23 20.24 20.18 20.18 0.2M
2024-05-28 20.41 20.43 20.34 20.35 0.1M
2024-05-24 20.32 20.37 20.31 20.35 0.2M
2024-05-23 20.40 20.43 20.31 20.31 0.1M
2024-05-22 20.40 20.42 20.37 20.39 0.1M
2024-05-21 20.48 20.50 20.45 20.46 0.1M
2024-05-20 20.43 20.49 20.43 20.46 0.2M
2024-05-17 20.44 20.50 20.44 20.46 0.1M
2024-05-16 20.48 20.51 20.47 20.47 0.1M
2024-05-15 20.43 20.51 20.40 20.50 0.1M
2024-05-14 20.27 20.32 20.27 20.32 0.2M
2024-05-13 20.24 20.27 20.22 20.23 0.2M
2024-05-10 20.24 20.25 20.19 20.20 0.2M
2024-05-09 20.16 20.27 20.16 20.25 0.2M
2024-05-08 20.15 20.22 20.15 20.17 0.2M
2024-05-07 20.27 20.27 20.19 20.21 0.2M
2024-05-06 20.21 20.23 20.18 20.20 0.2M
2024-05-03 20.27 20.28 20.17 20.20 0.2M
2024-05-02 19.91 20.08 19.91 20.05 0.3M
2024-05-01 19.80 19.97 19.80 19.86 0.3M
2024-04-30 19.95 19.97 19.87 19.88 0.5M
2024-04-29 19.97 20.06 19.97 20.03 0.3M
2024-04-26 19.90 19.96 19.90 19.95 0.2M
2024-04-25 19.82 19.91 19.80 19.88 0.2M
2024-04-24 19.95 19.97 19.88 19.92 0.2M
2024-04-23 19.93 20.05 19.92 20.02 0.4M
2024-04-22 19.88 19.96 19.88 19.94 0.3M
2024-04-19 19.89 19.95 19.87 19.93 0.3M
2024-04-18 19.91 19.93 19.84 19.86 0.2M
2024-04-17 19.88 19.93 19.85 19.89 0.3M
2024-04-16 19.81 19.84 19.76 19.77 0.5M
2024-04-15 20.00 20.02 19.93 19.95 0.2M
2024-04-12 20.04 20.13 20.04 20.07 0.1M
2024-04-11 20.24 20.28 20.18 20.24 0.2M
2024-04-10 20.30 20.31 20.22 20.24 0.2M
2024-04-09 20.51 20.55 20.50 20.53 0.2M
2024-04-08 20.44 20.49 20.44 20.45 0.2M
2024-04-05 20.40 20.47 20.40 20.45 0.2M
2024-04-04 20.52 20.55 20.46 20.46 0.3M
2024-04-03 20.36 20.49 20.35 20.49 0.3M
2024-04-02 20.33 20.40 20.32 20.38 0.3M
2024-04-01 20.38 20.43 20.28 20.32 0.4M
2024-03-28 20.48 20.55 20.48 20.50 0.2M
2024-03-27 20.53 20.59 20.51 20.55 0.3M
2024-03-26 20.57 20.57 20.53 20.54 0.3M
2024-03-25 20.52 20.59 20.52 20.58 0.3M
2024-03-22 20.56 20.57 20.51 20.52 0.3M
2024-03-21 20.69 20.69 20.61 20.62 0.2M
2024-03-20 20.52 20.67 20.48 20.65 0.2M
2024-03-19 20.54 20.59 20.52 20.56 0.2M
2024-03-18 20.66 20.66 20.56 20.58 0.2M
2024-03-15 20.71 20.74 20.68 20.68 1.3M
2024-03-14 20.80 20.80 20.74 20.75 1.3M
2024-03-13 20.80 20.87 20.79 20.83 1.9M
2024-03-12 20.78 20.80 20.75 20.79 0.3M
2024-03-11 20.84 20.86 20.83 20.83 0.2M
2024-03-08 20.87 20.89 20.82 20.83 0.2M
2024-03-07 20.76 20.81 20.74 20.80 0.3M
2024-03-06 20.73 20.77 20.72 20.73 0.4M
2024-03-05 20.65 20.73 20.65 20.66 0.2M
2024-03-04 20.62 20.65 20.62 20.63 0.2M
2024-03-01 20.61 20.68 20.58 20.67 0.3M
2024-02-29 20.73 20.76 20.70 20.71 0.2M
2024-02-28 20.66 20.66 20.62 20.65 0.3M
2024-02-27 20.70 20.73 20.68 20.69 0.2M
2024-02-26 20.66 20.69 20.66 20.67 0.2M
2024-02-23 20.69 20.72 20.67 20.70 0.1M
2024-02-22 20.70 20.75 20.70 20.73 0.2M
2024-02-21 20.72 20.73 20.67 20.69 0.2M
2024-02-20 20.73 20.74 20.69 20.70 0.3M
2024-02-16 20.62 20.74 20.62 20.69 0.2M
2024-02-15 20.70 20.75 20.65 20.73 0.3M
2024-02-14 20.61 20.66 20.57 20.65 0.2M
2024-02-13 20.55 20.58 20.47 20.47 0.3M
2024-02-12 20.68 20.74 20.68 20.71 0.2M
2024-02-09 20.62 20.71 20.62 20.70 0.3M
2024-02-08 20.63 20.70 20.63 20.66 0.2M
2024-02-07 20.68 20.75 20.68 20.70 0.2M
2024-02-06 20.64 20.74 20.64 20.73 0.2M
2024-02-05 20.59 20.67 20.56 20.65 0.4M
2024-02-02 20.72 20.78 20.71 20.76 0.4M
2024-02-01 20.82 20.94 20.82 20.94 0.2M
2024-01-31 20.90 20.97 20.85 20.88 0.3M
2024-01-30 20.82 20.86 20.77 20.86 0.3M
2024-01-29 20.80 20.80 20.75 20.79 0.2M
2024-01-26 20.80 20.82 20.79 20.80 0.4M
2024-01-25 20.86 20.86 20.78 20.81 0.2M
2024-01-24 20.88 20.89 20.79 20.79 0.2M
2024-01-23 20.75 20.78 20.68 20.72 0.3M
2024-01-22 20.80 20.83 20.78 20.79 0.3M
2024-01-19 20.80 20.85 20.78 20.85 0.3M
2024-01-18 20.75 20.80 20.74 20.77 0.3M
2024-01-17 20.70 20.76 20.68 20.76 0.1M
2024-01-16 20.86 20.86 20.75 20.80 0.4M
2024-01-12 21.09 21.10 21.03 21.05 0.3M
2024-01-11 20.96 21.03 20.92 20.99 0.2M
2024-01-10 20.92 20.96 20.92 20.92 0.4M
2024-01-09 20.94 20.97 20.90 20.91 0.3M
2024-01-08 20.93 21.05 20.93 21.01 0.4M
2024-01-05 20.95 21.07 20.93 20.95 0.3M
2024-01-04 20.92 20.97 20.92 20.92 0.3M
2024-01-03 20.99 21.01 20.93 21.00 0.3M
2024-01-02 21.06 21.10 21.04 21.04 0.4M