SPDR Bloomberg Emerging Markets Local Bond ETF Historical Data - EBND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.37	1.78313253012	20.75	21.175	20.74	202058	20.95326241	SP
4	0.36	1.73410404624	20.76	21.175	20.55	230791	20.79211801	SP
12	1.22	6.13065326633	19.9	21.175	19.73	281537	20.41696457	SP
26	0.58	2.82375851996	20.54	21.175	19.73	299532	20.25627629	SP
52	0.82	4.039408867	20.3	21.35	19.24	320034	20.31977313	SP
156	-4.56	-17.7570093458	25.68	25.775	18.45	564097	21.16627625	SP
260	-6.27	-22.8915662651	27.39	28.25	18.45	462738	22.60664514	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726785000	21.12	0.09	0.43	21.07	21.135	21.05	246998
1726698600	21.03	0.02	0.10	21.05	21.175	20.995	212442
1726612200	21.01	0.01	0.05	20.99	21.01	20.95	209630
1726525800	21	0.08	0.38	21.01	21.0175	20.98	183241
1726266600	20.92	0.13	0.63	20.93	20.96	20.9	225825
1726180200	20.79	0.05	0.24	20.75	20.835	20.74	179153
1726093800	20.74	0.07	0.34	20.68	20.74	20.6601	161492
1726007400	20.67	0.01	0.05	20.67	20.675	20.64	244098
1725921000	20.66	-0.03	-0.14	20.7	20.7	20.6441	305187
1725661800	20.69	-0.08	-0.39	20.81	20.825	20.68	716888
1725575400	20.77	0.12	0.58	20.77	20.78	20.72	162320
1725489000	20.65	0.1	0.49	20.61	20.7	20.605	184121
1725402600	20.55	-0.19	-0.92	20.63	20.63	20.55	207307
1725057000	20.74	-0.07	-0.34	20.8	20.82	20.74	183742
1724970600	20.81	0.01	0.05	20.8	20.81	20.75	268528
1724884200	20.8	-0.1	-0.48	20.84	20.865	20.7901	162463
1724797800	20.9	-0.03	-0.14	20.85	20.91	20.84	160937
1724711400	20.93	-0.05	-0.24	20.96	20.965	20.92	212669
1724452200	20.98	0.29	1.40	20.79	20.99	20.78	231261
1724365800	20.69	-0.17	-0.81	20.76	20.77	20.67	173729
1724279400	20.86	-0.03	-0.14	20.86	20.8851	20.805	279286
1724193000	20.89	0.03	0.14	20.87	20.895	20.85	234429
1724106600	20.86	0.12	0.58	20.77	20.8854	20.77	385375
1723847400	20.74	0.14	0.68	20.71	20.745	20.67	198535
1723761000	20.6	-0.09	-0.43	20.59	20.646	20.58	218047
1723674600	20.69	0.06	0.29	20.67	20.7399	20.67	194835
1723588200	20.63	0.18	0.88	20.53	20.64	20.53	255990
1723501800	20.45	-0.05	-0.24	20.46	20.485	20.45	173570
1723242600	20.5	0.12	0.59	20.48	20.51	20.46	438806
1723156200	20.38	0.13	0.62	20.27	20.39	20.27	213151
1723069800	20.255	-0.01	-0.02	20.32	20.32	20.24	242184
1722983400	20.26	-0.12	-0.56	20.27	20.32	20.25	1409792
1722897000	20.375	-0.01	-0.02	20.32	20.38	20.285	796979
1722637800	20.38	0.23	1.14	20.29	20.39	20.29	303254
1722551400	20.15	-0.12	-0.59	20.23	20.275	20.135	178160
1722465000	20.27	0.12	0.60	20.27	20.3	20.24	297066
1722378600	20.15	0.02	0.10	20.13	20.17	20.11	136726
1722292200	20.13	-0.06	-0.30	20.16	20.16	20.1	198798
1722033000	20.19	0.08	0.40	20.21	20.22	20.18	292015
1721946600	20.11	0.01	0.05	20.14	20.165	20.1	267854
1721860200	20.1	-0.07	-0.35	20.16	20.17	20.09	531710
1721773800	20.17	-0.05	-0.25	20.21	20.21	20.16	225997
1721687400	20.22	0.07	0.35	20.2	20.2299	20.195	239102
1721428200	20.15	-0.05	-0.25	20.26	20.26	20.135	182784
1721341800	20.2	-0.16	-0.79	20.3	20.3099	20.19	522956
1721255400	20.36	-0.02	-0.10	20.35	20.36	20.32	215685
1721169000	20.38	0.07	0.34	20.32	20.39	20.32	219469
1721082600	20.31	-0.08	-0.39	20.3	20.355	20.29	175729
1720823400	20.39	0.1	0.49	20.32	20.4	20.31	130757
1720737000	20.29	0.13	0.64	20.31	20.34	20.27	172510
1720650600	20.16	0.06	0.30	20.18	20.1899	20.14	314229
1720564200	20.1	0.03	0.15	20.1	20.11	20.07	198053
1720477800	20.07	-0.01	-0.05	20.08	20.09	20.07	194216
1720218600	20.08	0.15	0.75	20.04	20.08	20	192240
1720040640	19.93	0.17	0.86	19.87	19.96	19.87	175712
1719959400	19.76	0.02	0.10	19.75	19.79	19.75	277849
1719873000	19.74	-0.12	-0.60	19.8	19.8303	19.73	590160
1719613800	19.86	0	0.00	19.86	19.86	19.86	0
1719527400	19.86	0.02	0.10	19.9	19.9188	19.84	388576
1719441000	19.84	-0.11	-0.55	19.87	19.8801	19.84	296353
1719354600	19.95	-0.05	-0.25	19.99	19.99	19.9001	215098
1719268200	20	0.1	0.50	19.96	20.01	19.95	311352
1719009000	19.9	0.03	0.15	19.9	19.93	19.87	272638

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR Bloomberg Emerging Markets Local Bond ETF (EBND) Historical

SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History