SPDR Bloomberg Emerging M... (EBND)
AMEX: EBND
· Real-Time Price · USD
21.31
0.05 (0.24%)
At close: Sep 26, 2025, 3:59 PM
21.32
0.05%
After-hours: Sep 26, 2025, 06:16 PM EDT
EBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.26 | 21.32 | 21.26 | 21.32 | 21.32 | 0.28% | 276,220 |
| Sep 25, 2025 | 21.30 | 21.30 | 21.24 | 21.26 | 21.26 | -0.56% | 215,900 |
| Sep 24, 2025 | 21.39 | 21.41 | 21.35 | 21.38 | 21.38 | -0.56% | 294,900 |
| Sep 23, 2025 | 21.50 | 21.52 | 21.48 | 21.50 | 21.50 | -0.05% | 264,521 |
| Sep 22, 2025 | 21.52 | 21.52 | 21.48 | 21.51 | 21.51 | 0.14% | 409,936 |
| Sep 19, 2025 | 21.46 | 21.48 | 21.44 | 21.48 | 21.48 | 0.00% | 365,800 |
| Sep 18, 2025 | 21.49 | 21.50 | 21.43 | 21.48 | 21.48 | -0.32% | 361,500 |
| Sep 17, 2025 | 21.59 | 21.68 | 21.53 | 21.55 | 21.55 | -0.09% | 960,340 |
| Sep 16, 2025 | 21.52 | 21.58 | 21.51 | 21.57 | 21.57 | 0.37% | 945,400 |
| Sep 15, 2025 | 21.48 | 21.52 | 21.47 | 21.49 | 21.49 | 0.28% | 758,000 |
| Sep 12, 2025 | 21.40 | 21.44 | 21.39 | 21.43 | 21.43 | -0.14% | 538,814 |
| Sep 11, 2025 | 21.38 | 21.46 | 21.38 | 21.46 | 21.46 | 0.47% | 646,320 |
| Sep 10, 2025 | 21.34 | 21.38 | 21.33 | 21.36 | 21.36 | 0.05% | 456,600 |
| Sep 9, 2025 | 21.36 | 21.40 | 21.32 | 21.35 | 21.35 | -0.05% | 1,054,119 |
| Sep 8, 2025 | 21.34 | 21.38 | 21.33 | 21.36 | 21.36 | 0.19% | 221,388 |
| Sep 5, 2025 | 21.35 | 21.37 | 21.30 | 21.32 | 21.32 | 0.61% | 691,687 |
| Sep 4, 2025 | 21.18 | 21.19 | 21.15 | 21.19 | 21.19 | 0.09% | 275,238 |
| Sep 3, 2025 | 21.15 | 21.21 | 21.15 | 21.17 | 21.17 | 0.19% | 220,000 |
| Sep 2, 2025 | 21.08 | 21.16 | 21.07 | 21.13 | 21.13 | -0.98% | 797,700 |
| Aug 29, 2025 | 21.30 | 21.36 | 21.29 | 21.34 | 21.24 | -0.14% | 329,800 |