EBND Historical Prices
State Street SPDR Bloomberg Emerging Markets Local Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
21.94
Period low
20.36
Period change
-3.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20.48 | 20.52 | 20.46 | 20.48 | -0.29% | 204,912 |
| Oct 30, 2026 | 20.53 | 20.57 | 20.53 | 20.54 | -0.10% | 148,281 |
| Oct 29, 2026 | 20.52 | 20.57 | 20.52 | 20.56 | +0.15% | 194,793 |
| Oct 28, 2026 | 20.54 | 20.56 | 20.48 | 20.53 | -0.34% | 262,019 |
| Oct 27, 2026 | 20.61 | 20.61 | 20.58 | 20.60 | +0.19% | 204,583 |
| Oct 26, 2026 | 20.52 | 20.57 | 20.50 | 20.56 | -0.72% | 395,131 |
| Oct 23, 2026 | 20.68 | 20.72 | 20.68 | 20.71 | -0.10% | 223,052 |
| Oct 22, 2026 | 20.71 | 20.75 | 20.69 | 20.73 | -0.19% | 214,498 |
| Oct 21, 2026 | 20.78 | 20.79 | 20.73 | 20.77 | -0.05% | 303,843 |
| Oct 20, 2026 | 20.75 | 20.84 | 20.75 | 20.78 | +0.34% | 319,046 |
| Oct 19, 2026 | 20.73 | 20.75 | 20.70 | 20.71 | -0.05% | 273,722 |
| Oct 16, 2026 | 20.73 | 20.79 | 20.69 | 20.72 | +0.00% | 239,105 |
| Oct 15, 2026 | 20.68 | 20.75 | 20.68 | 20.72 | +0.39% | 437,147 |
| Oct 14, 2026 | 20.58 | 20.64 | 20.55 | 20.64 | -0.15% | 285,564 |
| Oct 13, 2026 | 20.68 | 20.71 | 20.67 | 20.67 | +0.00% | 294,374 |
| Oct 12, 2026 | 20.65 | 20.69 | 20.65 | 20.67 | +0.10% | 280,609 |
| Oct 9, 2026 | 20.58 | 20.65 | 20.58 | 20.65 | +0.34% | 159,297 |
| Oct 8, 2026 | 20.55 | 20.61 | 20.54 | 20.58 | -0.05% | 630,199 |
| Oct 7, 2026 | 20.55 | 20.64 | 20.54 | 20.59 | -0.39% | 574,049 |
| Oct 6, 2026 | 20.72 | 20.72 | 20.65 | 20.67 | +0.34% | 511,016 |
| Oct 5, 2026 | 20.57 | 20.61 | 20.55 | 20.60 | +0.39% | 403,650 |
| Oct 2, 2026 | 20.52 | 20.56 | 20.48 | 20.52 | +0.54% | 372,593 |
| Oct 1, 2026 | 20.44 | 20.45 | 20.36 | 20.41 | -0.92% | 414,623 |
| Sep 30, 2026 | 20.65 | 20.70 | 20.60 | 20.60 | +0.15% | 579,862 |
| Sep 29, 2026 | 20.52 | 20.63 | 20.52 | 20.57 | +0.10% | 407,273 |
| Sep 28, 2026 | 20.58 | 20.61 | 20.53 | 20.55 | -0.68% | 259,400 |
| Sep 25, 2026 | 20.68 | 20.75 | 20.66 | 20.69 | +0.29% | 367,841 |
| Sep 24, 2026 | 20.67 | 20.71 | 20.62 | 20.63 | -0.39% | 398,890 |
| Sep 23, 2026 | 20.87 | 20.87 | 20.67 | 20.71 | -1.15% | 341,021 |
| Sep 22, 2026 | 20.94 | 20.97 | 20.91 | 20.95 | +0.29% | 261,930 |
| Sep 21, 2026 | 20.89 | 20.91 | 20.86 | 20.89 | +0.43% | 177,120 |
| Sep 18, 2026 | 20.79 | 20.82 | 20.75 | 20.80 | -0.19% | 171,591 |
| Sep 17, 2026 | 20.87 | 20.87 | 20.82 | 20.84 | +0.58% | 265,141 |
| Sep 16, 2026 | 20.83 | 20.86 | 20.71 | 20.72 | -0.43% | 203,845 |
| Sep 15, 2026 | 20.84 | 20.85 | 20.80 | 20.81 | -0.34% | 235,975 |
| Sep 14, 2026 | 20.86 | 20.93 | 20.84 | 20.88 | -0.52% | 278,011 |
| Sep 11, 2026 | 21.06 | 21.07 | 20.99 | 20.99 | +0.05% | 277,951 |
| Sep 10, 2026 | 21.01 | 21.05 | 20.98 | 20.98 | -0.71% | 697,072 |
| Sep 9, 2026 | 21.18 | 21.18 | 21.12 | 21.13 | -0.09% | 367,040 |
| Sep 8, 2026 | 21.17 | 21.18 | 21.15 | 21.15 | +0.00% | 255,451 |
| Sep 4, 2026 | 21.17 | 21.20 | 21.15 | 21.15 | -0.09% | 179,434 |
| Sep 3, 2026 | 21.13 | 21.18 | 21.12 | 21.17 | +0.57% | 175,880 |
| Sep 2, 2026 | 21.04 | 21.07 | 21.03 | 21.05 | -0.43% | 213,768 |
| Aug 31, 2026 | 21.14 | 21.16 | 21.12 | 21.14 | +0.05% | 191,886 |
| Aug 28, 2026 | 21.21 | 21.25 | 21.09 | 21.13 | -0.56% | 186,884 |
| Aug 27, 2026 | 21.27 | 21.27 | 21.24 | 21.25 | -0.05% | 161,436 |
| Aug 26, 2026 | 21.28 | 21.29 | 21.25 | 21.26 | -0.28% | 207,618 |
| Aug 25, 2026 | 21.32 | 21.33 | 21.30 | 21.32 | +0.33% | 185,178 |
| Aug 24, 2026 | 21.26 | 21.29 | 21.24 | 21.25 | +0.05% | 236,174 |
| Aug 21, 2026 | 21.25 | 21.27 | 21.21 | 21.24 | +0.38% | 153,725 |
| Aug 20, 2026 | 21.17 | 21.23 | 21.16 | 21.16 | -0.38% | 129,126 |
| Aug 19, 2026 | 21.21 | 21.26 | 21.21 | 21.24 | +0.85% | 178,916 |
| Aug 18, 2026 | 21.07 | 21.18 | 21.05 | 21.06 | -0.19% | 146,575 |
| Aug 17, 2026 | 21.12 | 21.13 | 21.08 | 21.10 | +0.05% | 283,296 |
| Aug 14, 2026 | 21.14 | 21.16 | 21.08 | 21.09 | -0.09% | 147,897 |
| Aug 13, 2026 | 21.12 | 21.14 | 21.10 | 21.11 | +0.33% | 135,785 |
| Aug 12, 2026 | 21.11 | 21.12 | 21.03 | 21.04 | -0.09% | 268,512 |
| Aug 11, 2026 | 21.10 | 21.11 | 21.06 | 21.06 | -0.14% | 61,381 |
| Aug 10, 2026 | 21.09 | 21.12 | 21.08 | 21.09 | -0.47% | 161,672 |
| Aug 7, 2026 | 21.17 | 21.19 | 21.13 | 21.19 | +0.76% | 174,383 |
| Aug 6, 2026 | 21.05 | 21.07 | 21.02 | 21.03 | -0.10% | 235,430 |
| Aug 5, 2026 | 21.04 | 21.07 | 21.03 | 21.05 | +0.24% | 153,018 |
| Aug 4, 2026 | 20.95 | 21.01 | 20.95 | 21.00 | +0.53% | 200,556 |
| Aug 3, 2026 | 20.88 | 20.91 | 20.86 | 20.89 | -0.24% | 226,979 |
| Jul 31, 2026 | 20.94 | 20.95 | 20.89 | 20.94 | -0.24% | 142,266 |
| Jul 30, 2026 | 20.94 | 21.02 | 20.93 | 20.99 | +0.91% | 456,137 |
| Jul 29, 2026 | 20.80 | 20.91 | 20.76 | 20.80 | -0.34% | 217,010 |
| Jul 28, 2026 | 20.82 | 20.88 | 20.80 | 20.87 | +0.38% | 151,442 |
| Jul 27, 2026 | 20.77 | 20.81 | 20.74 | 20.79 | +0.34% | 133,327 |
| Jul 24, 2026 | 20.70 | 20.77 | 20.69 | 20.72 | +0.44% | 363,891 |
| Jul 23, 2026 | 20.66 | 20.69 | 20.60 | 20.63 | -0.63% | 247,843 |
| Jul 22, 2026 | 20.79 | 20.81 | 20.76 | 20.76 | -0.24% | 301,980 |
| Jul 21, 2026 | 20.81 | 20.84 | 20.80 | 20.81 | -0.07% | 241,316 |
| Jul 20, 2026 | 20.82 | 20.83 | 20.80 | 20.82 | +0.07% | 212,784 |
| Jul 17, 2026 | 20.83 | 20.84 | 20.80 | 20.81 | -0.34% | 229,081 |
| Jul 16, 2026 | 20.89 | 20.91 | 20.88 | 20.88 | -0.24% | 200,592 |
| Jul 15, 2026 | 20.89 | 20.96 | 20.89 | 20.93 | +0.19% | 254,765 |
| Jul 14, 2026 | 20.92 | 20.95 | 20.89 | 20.89 | +0.19% | 286,036 |
| Jul 13, 2026 | 20.92 | 20.92 | 20.84 | 20.85 | -0.43% | 230,616 |
| Jul 10, 2026 | 20.91 | 20.95 | 20.89 | 20.94 | +0.34% | 234,544 |
| Jul 9, 2026 | 20.82 | 20.88 | 20.82 | 20.87 | +0.19% | 357,541 |
| Jul 8, 2026 | 20.80 | 20.83 | 20.75 | 20.83 | -0.24% | 212,277 |
| Jul 7, 2026 | 20.93 | 20.95 | 20.86 | 20.88 | -0.24% | 145,976 |
| Jul 6, 2026 | 20.89 | 20.94 | 20.87 | 20.93 | +0.24% | 270,526 |
| Jul 2, 2026 | 20.85 | 20.93 | 20.84 | 20.88 | +0.63% | 858,203 |
| Jul 1, 2026 | 20.73 | 20.79 | 20.73 | 20.75 | -0.81% | 483,273 |
| Jun 30, 2026 | 20.93 | 20.95 | 20.91 | 20.92 | -0.24% | 307,857 |
| Jun 29, 2026 | 20.95 | 20.98 | 20.93 | 20.97 | +0.22% | 274,145 |
| Jun 26, 2026 | 20.91 | 20.97 | 20.91 | 20.93 | +0.26% | 258,147 |
| Jun 25, 2026 | 20.90 | 20.91 | 20.85 | 20.87 | +0.29% | 191,882 |
| Jun 24, 2026 | 20.80 | 20.84 | 20.78 | 20.81 | -0.05% | 335,058 |
| Jun 23, 2026 | 20.82 | 20.87 | 20.80 | 20.82 | -0.43% | 252,450 |
| Jun 22, 2026 | 20.91 | 20.95 | 20.90 | 20.91 | -0.29% | 268,043 |
| Jun 18, 2026 | 21.01 | 21.02 | 20.93 | 20.97 | -0.19% | 341,728 |
| Jun 17, 2026 | 21.18 | 21.20 | 20.98 | 21.01 | -0.71% | 455,789 |
| Jun 16, 2026 | 21.14 | 21.18 | 21.14 | 21.16 | +0.24% | 250,112 |
| Jun 15, 2026 | 21.14 | 21.15 | 21.09 | 21.11 | +0.72% | 223,236 |
| Jun 12, 2026 | 20.93 | 20.98 | 20.90 | 20.96 | +0.34% | 190,097 |
| Jun 11, 2026 | 20.68 | 20.91 | 20.68 | 20.89 | +1.06% | 438,180 |
| Jun 10, 2026 | 20.69 | 20.74 | 20.66 | 20.67 | -0.19% | 335,331 |
| Jun 9, 2026 | 20.73 | 20.75 | 20.65 | 20.71 | +0.51% | 416,414 |
| Jun 8, 2026 | 20.66 | 20.68 | 20.60 | 20.61 | +0.12% | 256,582 |
| Jun 5, 2026 | 20.70 | 20.71 | 20.57 | 20.58 | -1.29% | 347,092 |
| Jun 4, 2026 | 20.86 | 20.86 | 20.84 | 20.85 | +0.14% | 277,393 |
| Jun 3, 2026 | 20.85 | 20.85 | 20.80 | 20.82 | -0.57% | 225,587 |
| Jun 2, 2026 | 20.92 | 20.96 | 20.91 | 20.94 | +0.10% | 600,588 |
| Jun 1, 2026 | 20.85 | 20.95 | 20.84 | 20.92 | -0.48% | 229,138 |
| May 29, 2026 | 21.03 | 21.09 | 21.01 | 21.02 | +0.10% | 437,056 |
| May 28, 2026 | 20.94 | 21.00 | 20.91 | 21.00 | +0.33% | 397,799 |
| May 27, 2026 | 20.94 | 20.97 | 20.91 | 20.93 | +0.19% | 265,974 |
| May 26, 2026 | 20.89 | 20.93 | 20.89 | 20.89 | +0.53% | 268,089 |
| May 22, 2026 | 20.81 | 20.82 | 20.75 | 20.78 | -0.05% | 159,519 |
| May 21, 2026 | 20.67 | 20.82 | 20.66 | 20.79 | +0.10% | 248,859 |
| May 20, 2026 | 20.61 | 20.80 | 20.60 | 20.77 | +0.87% | 359,835 |
| May 19, 2026 | 20.61 | 20.63 | 20.55 | 20.59 | -0.68% | 381,564 |
| May 18, 2026 | 20.75 | 20.77 | 20.68 | 20.73 | +0.14% | 763,435 |
| May 15, 2026 | 20.76 | 20.77 | 20.69 | 20.70 | -1.10% | 105,200 |
| May 14, 2026 | 20.94 | 20.97 | 20.92 | 20.93 | +0.00% | 236,991 |
| May 13, 2026 | 20.94 | 21.00 | 20.92 | 20.93 | -0.10% | 307,182 |
| May 12, 2026 | 20.96 | 20.98 | 20.92 | 20.95 | -0.76% | 208,523 |
| May 11, 2026 | 21.10 | 21.13 | 21.08 | 21.11 | -0.33% | 290,256 |
| May 8, 2026 | 21.17 | 21.19 | 21.14 | 21.18 | +0.43% | 332,502 |
| May 7, 2026 | 21.22 | 21.23 | 21.07 | 21.09 | -0.05% | 206,492 |
| May 6, 2026 | 21.06 | 21.13 | 21.06 | 21.10 | +0.96% | 437,253 |
| May 5, 2026 | 20.86 | 20.90 | 20.81 | 20.90 | +0.48% | 294,884 |
| May 4, 2026 | 20.87 | 20.91 | 20.76 | 20.80 | -0.76% | 264,984 |
| May 1, 2026 | 20.97 | 21.04 | 20.90 | 20.96 | -0.38% | 505,814 |
| Apr 30, 2026 | 20.98 | 21.07 | 20.96 | 21.04 | +0.62% | 229,034 |
| Apr 29, 2026 | 21.00 | 21.00 | 20.89 | 20.91 | -0.85% | 138,892 |
| Apr 28, 2026 | 21.04 | 21.12 | 21.03 | 21.09 | -0.19% | 200,323 |
| Apr 27, 2026 | 21.20 | 21.20 | 21.13 | 21.13 | -0.33% | 160,323 |
| Apr 24, 2026 | 21.12 | 21.20 | 21.08 | 21.20 | +0.33% | 214,010 |
| Apr 23, 2026 | 21.21 | 21.25 | 21.07 | 21.13 | -0.61% | 296,260 |
| Apr 22, 2026 | 21.29 | 21.32 | 21.24 | 21.26 | +0.05% | 134,808 |
| Apr 21, 2026 | 21.38 | 21.40 | 21.23 | 21.25 | -0.79% | 284,093 |
| Apr 20, 2026 | 21.40 | 21.42 | 21.36 | 21.42 | -0.19% | 219,939 |
| Apr 17, 2026 | 21.49 | 21.55 | 21.45 | 21.46 | +0.77% | 1,764,525 |
| Apr 16, 2026 | 21.33 | 21.34 | 21.27 | 21.30 | -0.26% | 347,755 |
| Apr 15, 2026 | 21.34 | 21.37 | 21.32 | 21.35 | -0.14% | 205,744 |
| Apr 14, 2026 | 21.36 | 21.41 | 21.32 | 21.38 | +0.47% | 214,079 |
| Apr 13, 2026 | 21.13 | 21.30 | 21.13 | 21.28 | +0.42% | 220,808 |
| Apr 10, 2026 | 21.20 | 21.23 | 21.14 | 21.19 | +0.09% | 407,691 |
| Apr 9, 2026 | 21.08 | 21.23 | 21.08 | 21.17 | +0.05% | 503,072 |
| Apr 8, 2026 | 21.14 | 21.19 | 21.09 | 21.16 | +2.07% | 892,543 |
| Apr 7, 2026 | 20.69 | 20.74 | 20.61 | 20.73 | +0.24% | 230,759 |
| Apr 6, 2026 | 20.69 | 20.73 | 20.66 | 20.68 | +0.24% | 352,258 |
| Apr 2, 2026 | 20.56 | 20.68 | 20.54 | 20.63 | -0.05% | 602,360 |
| Apr 1, 2026 | 20.66 | 20.70 | 20.61 | 20.64 | +0.00% | 438,732 |
| Mar 31, 2026 | 20.49 | 20.68 | 20.45 | 20.64 | +1.23% | 832,993 |
| Mar 30, 2026 | 20.44 | 20.44 | 20.36 | 20.39 | -0.15% | 363,419 |
| Mar 27, 2026 | 20.41 | 20.49 | 20.39 | 20.42 | -0.29% | 525,449 |
| Mar 26, 2026 | 20.59 | 20.63 | 20.48 | 20.48 | -0.97% | 569,627 |
| Mar 25, 2026 | 20.65 | 20.73 | 20.60 | 20.68 | +0.53% | 310,459 |
| Mar 24, 2026 | 20.54 | 20.65 | 20.52 | 20.57 | -1.06% | 523,157 |
| Mar 23, 2026 | 20.73 | 20.85 | 20.66 | 20.79 | +1.17% | 585,933 |
| Mar 20, 2026 | 20.70 | 20.70 | 20.53 | 20.55 | -1.30% | 508,094 |
| Mar 19, 2026 | 20.63 | 20.88 | 20.61 | 20.82 | +0.53% | 687,672 |
| Mar 18, 2026 | 20.78 | 20.83 | 20.70 | 20.71 | -0.96% | 501,665 |
| Mar 17, 2026 | 20.92 | 20.95 | 20.88 | 20.91 | +0.14% | 468,505 |
| Mar 16, 2026 | 20.84 | 20.91 | 20.81 | 20.88 | +0.87% | 826,378 |
| Mar 13, 2026 | 20.91 | 20.95 | 20.69 | 20.70 | -0.96% | 1,418,641 |
| Mar 12, 2026 | 21.06 | 21.06 | 20.89 | 20.90 | -1.18% | 827,971 |
| Mar 11, 2026 | 21.20 | 21.27 | 21.14 | 21.15 | -0.42% | 440,745 |
| Mar 10, 2026 | 21.27 | 21.39 | 21.23 | 21.24 | +0.52% | 709,883 |
| Mar 9, 2026 | 20.94 | 21.16 | 20.91 | 21.13 | +0.09% | 775,978 |
| Mar 6, 2026 | 21.01 | 21.15 | 20.99 | 21.11 | -0.47% | 785,784 |
| Mar 5, 2026 | 21.22 | 21.29 | 21.13 | 21.21 | -0.61% | 726,889 |
| Mar 4, 2026 | 21.33 | 21.38 | 21.30 | 21.34 | +0.57% | 250,609 |
| Mar 3, 2026 | 21.18 | 21.25 | 21.05 | 21.22 | -1.62% | 1,425,696 |
| Mar 2, 2026 | 21.52 | 21.62 | 21.51 | 21.57 | -1.42% | 453,861 |
| Feb 27, 2026 | 21.85 | 21.89 | 21.84 | 21.88 | -0.09% | 324,800 |
| Feb 26, 2026 | 21.91 | 21.91 | 21.83 | 21.90 | -0.14% | 395,140 |
| Feb 25, 2026 | 21.88 | 21.94 | 21.87 | 21.93 | +0.50% | 450,986 |
| Feb 24, 2026 | 21.78 | 21.84 | 21.77 | 21.82 | +0.05% | 551,862 |
| Feb 23, 2026 | 21.81 | 21.84 | 21.79 | 21.81 | +0.09% | 431,387 |
| Feb 20, 2026 | 21.72 | 21.79 | 21.72 | 21.79 | +0.32% | 399,596 |
| Feb 19, 2026 | 21.69 | 21.74 | 21.68 | 21.72 | -0.23% | 337,990 |
| Feb 18, 2026 | 21.79 | 21.84 | 21.75 | 21.77 | -0.37% | 350,234 |
| Feb 17, 2026 | 21.81 | 21.86 | 21.77 | 21.85 | +0.09% | 403,614 |
| Feb 13, 2026 | 21.84 | 21.84 | 21.79 | 21.83 | +0.09% | 765,013 |
| Feb 12, 2026 | 21.86 | 21.88 | 21.81 | 21.81 | +0.09% | 651,835 |
| Feb 11, 2026 | 21.75 | 21.80 | 21.73 | 21.79 | +0.23% | 302,646 |
| Feb 10, 2026 | 21.77 | 21.78 | 21.73 | 21.74 | +0.00% | 323,979 |
| Feb 9, 2026 | 21.71 | 21.76 | 21.71 | 21.74 | +0.42% | 377,872 |
| Feb 6, 2026 | 21.64 | 21.66 | 21.63 | 21.65 | +0.42% | 503,993 |
| Feb 5, 2026 | 21.59 | 21.61 | 21.55 | 21.56 | -0.28% | 955,842 |
| Feb 4, 2026 | 21.65 | 21.65 | 21.58 | 21.62 | -0.18% | 1,142,893 |
| Feb 3, 2026 | 21.67 | 21.70 | 21.64 | 21.66 | +0.23% | 627,849 |
| Feb 2, 2026 | 21.57 | 21.62 | 21.54 | 21.61 | -0.23% | 735,780 |
| Jan 30, 2026 | 21.78 | 21.80 | 21.66 | 21.66 | -0.91% | 334,713 |
| Jan 29, 2026 | 21.87 | 21.87 | 21.75 | 21.86 | +0.00% | 223,533 |
| Jan 28, 2026 | 21.84 | 21.86 | 21.78 | 21.86 | -0.09% | 362,712 |
| Jan 27, 2026 | 21.74 | 21.88 | 21.74 | 21.88 | +0.83% | 434,943 |
| Jan 26, 2026 | 21.69 | 21.74 | 21.68 | 21.70 | +0.32% | 207,721 |
| Jan 23, 2026 | 21.53 | 21.63 | 21.52 | 21.63 | +0.32% | 417,318 |
| Jan 22, 2026 | 21.46 | 21.57 | 21.46 | 21.56 | +0.42% | 165,831 |
| Jan 21, 2026 | 21.44 | 21.48 | 21.43 | 21.47 | +0.47% | 210,235 |
| Jan 20, 2026 | 21.38 | 21.41 | 21.29 | 21.37 | -0.23% | 1,539,870 |
| Jan 16, 2026 | 21.41 | 21.43 | 21.38 | 21.42 | -0.09% | 250,920 |
| Jan 15, 2026 | 21.41 | 21.48 | 21.40 | 21.44 | -0.09% | 1,650,019 |
| Jan 14, 2026 | 21.44 | 21.46 | 21.43 | 21.46 | +0.09% | 247,965 |
| Jan 13, 2026 | 21.45 | 21.46 | 21.40 | 21.44 | -0.09% | 222,150 |
| Jan 12, 2026 | 21.44 | 21.47 | 21.44 | 21.46 | +0.19% | 233,921 |
| Jan 9, 2026 | 21.41 | 21.43 | 21.40 | 21.42 | -0.05% | 396,063 |
| Jan 8, 2026 | 21.41 | 21.43 | 21.40 | 21.43 | -0.14% | 170,366 |
| Jan 7, 2026 | 21.46 | 21.47 | 21.45 | 21.46 | -0.09% | 195,585 |
| Jan 6, 2026 | 21.46 | 21.49 | 21.44 | 21.48 | +0.23% | 132,791 |
| Jan 5, 2026 | 21.38 | 21.45 | 21.38 | 21.43 | +0.19% | 297,793 |
| Jan 2, 2026 | 21.41 | 21.43 | 21.36 | 21.39 | +0.09% | 1,386,237 |
| Dec 31, 2025 | 21.37 | 21.38 | 21.34 | 21.37 | +0.00% | 167,831 |
| Dec 30, 2025 | 21.36 | 21.40 | 21.36 | 21.37 | +0.05% | 266,987 |
| Dec 29, 2025 | 21.37 | 21.38 | 21.35 | 21.36 | -0.23% | 211,328 |
| Dec 26, 2025 | 21.40 | 21.42 | 21.39 | 21.41 | +0.00% | 141,269 |
| Dec 24, 2025 | 21.38 | 21.41 | 21.37 | 21.41 | +0.52% | 130,572 |
| Dec 23, 2025 | 21.23 | 21.30 | 21.23 | 21.30 | +0.28% | 170,748 |
| Dec 22, 2025 | 21.23 | 21.27 | 21.23 | 21.24 | +0.05% | 461,942 |
| Dec 19, 2025 | 21.22 | 21.25 | 21.22 | 21.23 | +0.14% | 188,788 |
| Dec 18, 2025 | 21.19 | 21.22 | 21.18 | 21.20 | -0.38% | 208,131 |
| Dec 17, 2025 | 21.28 | 21.32 | 21.26 | 21.28 | -0.19% | 175,655 |
| Dec 16, 2025 | 21.31 | 21.35 | 21.30 | 21.32 | +0.09% | 274,297 |
| Dec 15, 2025 | 21.32 | 21.33 | 21.27 | 21.30 | +0.33% | 209,434 |
| Dec 12, 2025 | 21.25 | 21.27 | 21.22 | 21.23 | -0.28% | 208,355 |
| Dec 11, 2025 | 21.27 | 21.31 | 21.26 | 21.29 | +0.24% | 206,184 |
| Dec 10, 2025 | 21.18 | 21.24 | 21.16 | 21.24 | +0.24% | 192,674 |
| Dec 9, 2025 | 21.21 | 21.21 | 21.17 | 21.19 | +0.00% | 214,378 |
| Dec 8, 2025 | 21.25 | 21.26 | 21.18 | 21.19 | -0.28% | 207,135 |
| Dec 5, 2025 | 21.28 | 21.31 | 21.22 | 21.25 | -0.02% | 102,932 |
| Dec 4, 2025 | 21.30 | 21.31 | 21.25 | 21.25 | -0.21% | 187,190 |
| Dec 3, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | +0.33% | 210,556 |
| Dec 2, 2025 | 21.20 | 21.23 | 21.17 | 21.23 | +0.19% | 105,790 |
| Dec 1, 2025 | 21.22 | 21.24 | 21.17 | 21.19 | -0.75% | 315,348 |
| Nov 28, 2025 | 21.31 | 21.35 | 21.26 | 21.35 | +0.14% | 494,052 |
| Nov 26, 2025 | 21.24 | 21.32 | 21.24 | 21.32 | +0.19% | 391,708 |
| Nov 25, 2025 | 21.24 | 21.30 | 21.23 | 21.28 | +0.42% | 217,252 |
| Nov 24, 2025 | 21.17 | 21.20 | 21.16 | 21.19 | +0.19% | 108,458 |
| Nov 21, 2025 | 21.12 | 21.16 | 21.07 | 21.15 | -0.05% | 218,061 |
| Nov 20, 2025 | 21.23 | 21.25 | 21.15 | 21.16 | -0.33% | 473,920 |
| Nov 19, 2025 | 21.25 | 21.26 | 21.19 | 21.23 | -0.05% | 220,222 |
| Nov 18, 2025 | 21.24 | 21.25 | 21.20 | 21.24 | +0.14% | 153,093 |
| Nov 17, 2025 | 21.23 | 21.27 | 21.20 | 21.21 | -0.28% | 148,976 |
| Nov 14, 2025 | 21.28 | 21.30 | 21.25 | 21.27 | +0.05% | 139,841 |
| Nov 13, 2025 | 21.30 | 21.32 | 21.26 | 21.26 | +0.00% | 180,679 |
| Nov 12, 2025 | 21.24 | 21.28 | 21.24 | 21.26 | -0.09% | 267,746 |
| Nov 11, 2025 | 21.27 | 21.29 | 21.26 | 21.28 | +0.14% | 113,803 |
| Nov 10, 2025 | 21.18 | 21.26 | 21.18 | 21.25 | +0.33% | 164,197 |
| Nov 7, 2025 | 21.16 | 21.19 | 21.14 | 21.18 | +0.02% | 546,485 |
| Nov 6, 2025 | 21.19 | 21.20 | 21.14 | 21.18 | +0.21% | 183,926 |
| Nov 5, 2025 | 21.03 | 21.15 | 21.03 | 21.13 | +0.14% | 120,599 |
| Nov 4, 2025 | 21.13 | 21.16 | 21.10 | 21.10 | -0.38% | 177,994 |
| Nov 3, 2025 | 21.17 | 21.22 | 21.16 | 21.18 | -0.42% | 1,233,542 |
Daily open, high, low, close and volume for State Street SPDR Bloomberg Emerging Markets Local Bond ETF (EBND). Showing 250 trading days. Unadjusted prices.