MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EBND — State Street SPDR Bloomberg Emerging Markets Local Bond ETF
NYSE ArcaState Street SPDR Bloomberg Emerging Markets Local Bond ETF
$20.52
+0.11(+0.54%)
- O
- 20.52
- H
- 20.56
- L
- 20.48
- V
- 372.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.52
Period Return+0.2%
Period High$21.94
Period Low$20.36
Avg Daily Volume354.5K
Total Trading Days365
EBND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.52 | $20.56 | $20.48 | $20.52 | +$0.11 | +0.54% | 372,088 | $20.51 | $20.48 $20.56 |
| Oct 1, 2026 | $20.44 | $20.45 | $20.37 | $20.41 | $-0.19 | -0.92% | 414,623 | $20.41 | $20.37 $20.45 |
| Sep 30, 2026 | $20.65 | $20.70 | $20.60 | $20.60 | +$0.03 | +0.15% | 579,862 | $20.64 | $20.60 $20.70 |
| Sep 29, 2026 | $20.52 | $20.63 | $20.52 | $20.57 | +$0.02 | +0.10% | 407,273 | $20.55 | $20.52 $20.63 |
| Sep 28, 2026 | $20.58 | $20.61 | $20.53 | $20.55 | $-0.14 | -0.68% | 259,400 | $20.56 | $20.53 $20.61 |
| Sep 25, 2026 | $20.68 | $20.75 | $20.66 | $20.69 | +$0.06 | +0.29% | 367,841 | $20.69 | $20.66 $20.75 |
| Sep 24, 2026 | $20.67 | $20.71 | $20.62 | $20.63 | $-0.08 | -0.39% | 398,890 | $20.66 | $20.62 $20.71 |
| Sep 23, 2026 | $20.87 | $20.87 | $20.67 | $20.71 | $-0.24 | -1.15% | 341,021 | $20.73 | $20.67 $20.87 |
| Sep 22, 2026 | $20.94 | $20.97 | $20.91 | $20.95 | +$0.06 | +0.29% | 261,930 | $20.93 | $20.91 $20.97 |
| Sep 21, 2026 | $20.89 | $20.91 | $20.86 | $20.89 | +$0.09 | +0.43% | 177,120 | $20.90 | $20.86 $20.91 |
| Sep 18, 2026 | $20.79 | $20.82 | $20.76 | $20.80 | $-0.04 | -0.19% | 171,593 | $20.79 | $20.76 $20.82 |
| Sep 17, 2026 | $20.87 | $20.87 | $20.83 | $20.84 | +$0.12 | +0.58% | 265,141 | $20.85 | $20.83 $20.87 |
| Sep 16, 2026 | $20.83 | $20.86 | $20.71 | $20.72 | $-0.09 | -0.43% | 203,845 | $20.80 | $20.71 $20.86 |
| Sep 15, 2026 | $20.84 | $20.85 | $20.80 | $20.81 | $-0.07 | -0.34% | 235,975 | $20.82 | $20.80 $20.85 |
| Sep 14, 2026 | $20.86 | $20.93 | $20.84 | $20.88 | $-0.11 | -0.52% | 278,011 | $20.89 | $20.84 $20.93 |
| Sep 11, 2026 | $21.06 | $21.07 | $20.99 | $20.99 | +$0.01 | +0.05% | 277,951 | $21.03 | $20.99 $21.07 |
| Sep 10, 2026 | $21.01 | $21.05 | $20.98 | $20.98 | $-0.15 | -0.71% | 697,072 | $21.03 | $20.98 $21.05 |
| Sep 9, 2026 | $21.18 | $21.18 | $21.12 | $21.13 | $-0.02 | -0.09% | 367,041 | $21.15 | $21.12 $21.18 |
| Sep 8, 2026 | $21.17 | $21.18 | $21.15 | $21.15 | +$0.00 | +0.00% | 255,452 | $21.16 | $21.15 $21.18 |
| Sep 4, 2026 | $21.17 | $21.20 | $21.15 | $21.15 | $-0.02 | -0.09% | 179,434 | $21.17 | $21.15 $21.20 |
| Sep 3, 2026 | $21.13 | $21.18 | $21.12 | $21.17 | +$0.12 | +0.57% | 175,880 | $21.16 | $21.12 $21.18 |
| Sep 2, 2026 | $21.04 | $21.07 | $21.03 | $21.05 | +$0.06 | +0.29% | 213,768 | $21.05 | $21.03 $21.07 |
| Sep 1, 2026 | $20.98 | $21.03 | $20.98 | $20.99 | $-0.15 | -0.71% | 151,912 | $21.00 | $20.98 $21.03 |
| Aug 31, 2026 | $21.14 | $21.16 | $21.12 | $21.14 | +$0.01 | +0.05% | 191,886 | $21.14 | $21.12 $21.16 |
| Aug 28, 2026 | $21.21 | $21.25 | $21.09 | $21.13 | $-0.12 | -0.56% | 186,884 | $21.15 | $21.09 $21.25 |
| Aug 27, 2026 | $21.27 | $21.27 | $21.24 | $21.25 | $-0.01 | -0.05% | 161,436 | $21.26 | $21.24 $21.27 |
| Aug 26, 2026 | $21.28 | $21.29 | $21.25 | $21.26 | $-0.06 | -0.28% | 207,618 | $21.27 | $21.25 $21.29 |
| Aug 25, 2026 | $21.32 | $21.33 | $21.30 | $21.32 | +$0.07 | +0.33% | 185,178 | $21.32 | $21.30 $21.33 |
| Aug 24, 2026 | $21.26 | $21.29 | $21.24 | $21.25 | +$0.01 | +0.05% | 236,174 | $21.26 | $21.24 $21.29 |
| Aug 21, 2026 | $21.25 | $21.27 | $21.22 | $21.24 | +$0.08 | +0.38% | 153,732 | $21.25 | $21.22 $21.27 |