Quantcast

SPDR Bloomberg Barclays Emerging Markets Local Bond ETF Historical Stock Prices

(ETF)
EBND 
$26.34
*  
unch
unch
Get EBND Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading EBND now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

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 26.27 26.36 26.21 26.34 199,672
10/23/2018 26.23 26.36 26.21 26.34 199,672
10/22/2018 26.33 26.39 26.3 26.34 221,227
10/19/2018 26.34 26.42 26.3078 26.32 277,017
10/18/2018 26.38 26.43 26.24 26.27 263,685
10/17/2018 26.38 26.54 26.38 26.41 90,833
10/16/2018 26.41 26.5 26.41 26.46 120,286
10/15/2018 26.22 26.2969 26.22 26.26 154,095
10/12/2018 26.13 26.155 26.04 26.1 134,714
10/11/2018 26.07 26.13 26.02 26.07 278,325
10/10/2018 26.04 26.07 25.88 25.88 188,546
10/09/2018 25.95 26.13 25.95 26.09 429,839
10/08/2018 25.91 26.04 25.91 25.96 661,493
10/05/2018 25.93 25.99 25.87 25.95 183,797
10/04/2018 25.99 26.04 25.77 25.85 170,873
10/03/2018 26.28 26.3146 26.06 26.09 161,560
10/02/2018 26.17 26.2973 26.17 26.24 120,602
10/01/2018 26.18 26.22 26.15 26.17 221,632
09/28/2018 26.3 26.38 26.28 26.31 158,419
09/27/2018 26.25 26.4 26.25 26.35 426,389
09/26/2018 26.1 26.29 26.1 26.27 87,430
09/25/2018 26.08 26.14 26.04 26.14 299,530
09/24/2018 26.24 26.2528 26.19 26.19 228,257
09/21/2018 26.12 26.2 26.1101 26.18 135,199
09/20/2018 26.07 26.19 26.05 26.19 91,233
09/19/2018 25.98 26.04 25.95 25.99 93,168
09/18/2018 25.85 25.9 25.83 25.87 170,512
09/17/2018 25.77 25.87 25.77 25.81 215,735
09/14/2018 25.86 25.86 25.78 25.82 188,099
09/13/2018 25.88 25.9 25.81 25.84 146,722
09/12/2018 25.66 25.7944 25.65 25.76 348,122
09/11/2018 25.51 25.6 25.5 25.6 285,066
09/10/2018 25.61 25.63 25.56 25.6 114,615
09/07/2018 25.64 25.69 25.61 25.65 146,025
09/06/2018 25.53 25.62 25.52 25.62 185,070
09/05/2018 25.49 25.56 25.44 25.51 3,914,454
09/04/2018 25.49 25.56 25.43 25.55 679,467
08/31/2018 25.88 26 25.865 25.94 185,779
08/30/2018 26.02 26.02 25.85 25.94 172,241
08/29/2018 26.17 26.259 26.1533 26.2 165,975
08/28/2018 26.44 26.47 26.29 26.31 127,285
08/27/2018 26.41 26.5145 26.41 26.48 126,333
08/24/2018 26.33 26.4 26.304 26.39 122,864
08/23/2018 26.29 26.33 26.13 26.13 190,393
08/22/2018 26.3 26.42 26.3 26.41 76,394
08/21/2018 26.27 26.43 26.27 26.34 169,344
08/20/2018 26.22 26.29 26.21 26.29 210,133
08/17/2018 26.08 26.29 26.08 26.28 149,765
08/16/2018 26.35 26.4 26.17 26.25 327,376
08/15/2018 26.07 26.16 26.008 26.12 269,028
08/14/2018 26.3 26.34 26.22 26.33 225,903
08/13/2018 26.16 26.16 26.01 26.07 809,973
08/10/2018 26.26 26.4764 26.251 26.34 396,640
08/09/2018 27.02 27.04 26.89 26.89 127,357
08/08/2018 27.09 27.17 27.09 27.12 126,586
08/07/2018 27.21 27.25 27.16 27.18 126,441
08/06/2018 27.12 27.14 27.07 27.09 125,373
08/03/2018 27.14 27.2429 27.14 27.19 155,071
08/02/2018 27.07 27.14 27.07 27.1 193,182
08/01/2018 27.32 27.34 27.23 27.27 188,357
07/31/2018 27.45 27.48 27.3801 27.42 76,776
07/30/2018 27.48 27.5016 27.45 27.45 113,360
07/27/2018 27.44 27.4889 27.41 27.42 69,653
07/26/2018 27.41 27.4201 27.32 27.32 89,690
07/25/2018 27.37 27.51 27.3303 27.51 87,654
07/24/2018 27.15 27.27 27.15 27.21 166,821
07/23/2018 27.12 27.21 27.1148 27.2 87,984
*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?

Smart Portfolio