SPDR Bloomberg Barclays Emerging Markets Local Bond ETF Historical Stock Prices

(ETF)
EBND 
$26.35
*  
0.27
1.04%
Get EBND Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading EBND now


Community Rating:
View:    EBND Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.26 26.39 26.07 26.35 55,848
12/06/2016 26.07 26.39 26.07 26.35 55,848
12/05/2016 26.03 26.24 26.02 26.08 99,800
12/02/2016 25.963 26.08 25.94 25.96 102,461
12/01/2016 25.98 26.22 25.73 25.96 59,033
11/30/2016 26.09 26.16 25.9961 26.09 123,101
11/29/2016 26.033 26.14 25.97 26.08 61,704
11/28/2016 26 26.12 25.96 26.1 309,468
11/25/2016 25.92 25.99 25.86 25.89 12,675
11/23/2016 25.97 26.09 25.83 25.92 104,459
11/22/2016 26.14 26.23 26.06 26.21 174,365
11/21/2016 26.05 26.22 26.05 26.16 147,268
11/18/2016 25.97 26.11 25.9 25.99 1,040,980
11/17/2016 26.2 26.24 26.06 26.08 193,749
11/16/2016 26.3 26.3 26.03 26.14 463,682
11/15/2016 26.328 26.5 25.91 26.28 132,737
11/14/2016 25.97 26.166 25.62 26.1199 248,930
11/11/2016 26.26 26.26 25.45 25.78 146,533
11/10/2016 26.85 26.88 25.68 25.91 41,393
11/09/2016 27.511 27.66 27.42 27.48 90,243
11/08/2016 27.93 28.1106 27.93 28.07 41,740
11/07/2016 27.908 27.95 27.87 27.88 60,006
11/04/2016 27.75 27.9 27.75 27.8 106,205
11/03/2016 27.82 27.96 27.81 27.83 91,223
11/02/2016 27.83 27.959 27.8 27.82 46,439
11/01/2016 27.97 28.03 27.83 27.87 47,776
10/31/2016 27.99 28.08 27.935 27.95 62,952
10/28/2016 27.95 28.05 27.88 27.88 32,777
10/27/2016 28.11 28.15 27.99 28.04 61,728
10/26/2016 28.21 28.2864 28.11 28.17 42,154
10/25/2016 28.2 28.39 28.2 28.36 138,362
10/24/2016 28.38 28.38 28.18 28.27 32,946
10/21/2016 28.04 28.17 28.012 28.11 29,676
10/20/2016 28.21 28.36 28.12 28.2399 116,852
10/19/2016 28.12 28.36 28.12 28.31 51,041
10/18/2016 28.11 28.22 28.01 28.06 57,903
10/17/2016 28.1 28.1 27.9 27.969 22,379
10/14/2016 28.05 28.11 27.94 28.039 28,835
10/13/2016 28.048 28.06 27.93 28.02 69,339
10/12/2016 28.012 28.14 27.98 28.01 27,511
10/11/2016 28.24 28.24 28.005 28.075 15,903
10/10/2016 28.25 28.3751 28.25 28.29 36,977
10/07/2016 28.29 28.2958 28.12 28.27 24,512
10/06/2016 28.12 28.26 28.12 28.2345 14,666
10/05/2016 28.188 28.33 28.18 28.27 18,513
10/04/2016 28.32 28.4 28.17 28.25 34,543
10/03/2016 28.2711 28.494 28.2711 28.42 46,686
09/30/2016 28.33 28.4 28.33 28.33 63,246
09/29/2016 28.411 28.44 28.19 28.255 47,081
09/28/2016 28.43 28.4532 28.28 28.42 37,884
09/27/2016 28.28 28.4283 28.2 28.37 29,914
09/26/2016 28.235 28.24 28.147 28.2 37,624
09/23/2016 28.31 28.378 28.2 28.24 40,691
09/22/2016 28.52 28.5548 28.31 28.31 31,782
09/21/2016 27.96 28.31 27.96 28.3 72,794
09/20/2016 27.94 28.04 27.86 27.96 42,216
09/19/2016 27.91 28.0487 27.8801 27.9001 22,248
09/16/2016 27.9 27.92 27.78 27.83 13,458
09/15/2016 27.81 28 27.75 28 170,506
09/14/2016 27.784 27.9 27.782 27.9 28,319
09/13/2016 27.921 27.9896 27.76 27.79 41,842
09/12/2016 28.04 28.2159 27.96 28.15 65,586
09/09/2016 28.17 28.25 28.01 28.03 147,866
09/08/2016 28.61 28.66 28.4201 28.43 82,568
09/07/2016 28.58 28.626 28.43 28.49 109,519
09/06/2016 28.13 28.59 28.13 28.53 129,020
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?