Dark

EBND
State Street SPDR Bloomberg Emerging Markets Local Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

21.19USD+0.761%(+0.16)174,382

21.18Bid 21.19Ask 0.01Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

20.96USD-0.428%(-0.09)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.19USD0.000%(0.00)132

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.1700	21.190000	21.1400	21.1900	+0.761%	174,382	0.000%
2026-08-06	21.0500	21.070000	21.0200	21.0300	-0.095%	235,430	+0.761%
2026-08-05	21.0400	21.070000	21.0301	21.0500	+0.238%	153,018	+0.665%
2026-08-04	20.9500	21.010000	20.9500	21.0000	+0.527%	200,556	+0.905%
2026-08-03	20.8800	20.905000	20.8600	20.8900	-0.239%	226,979	+1.436%
2026-07-31	20.9400	20.950000	20.8916	20.9400	-0.238%	142,266	+1.194%
2026-07-30	20.9400	21.025000	20.9300	20.9900	+0.913%	456,137	+0.953%
2026-07-29	20.8000	20.915000	20.7600	20.8000	-0.335%	217,010	+1.875%
2026-07-28	20.8200	20.880000	20.8000	20.8700	+0.385%	151,442	+1.533%
2026-07-27	20.7700	20.810000	20.7400	20.7900	+0.338%	133,327	+1.924%
2026-07-24	20.7000	20.765000	20.6901	20.7200	+0.436%	363,891	+2.268%
2026-07-23	20.6600	20.688300	20.6000	20.6300	-0.626%	248,043	+2.714%
2026-07-22	20.7900	20.810000	20.7600	20.7600	-0.240%	301,980	+2.071%
2026-07-21	20.8100	20.840000	20.8016	20.8100	-0.072%	241,416	+1.826%
2026-07-20	20.8200	20.830000	20.7950	20.8250	+0.072%	212,784	+1.753%
2026-07-17	20.8300	20.840000	20.8000	20.8100	-0.335%	229,081	+1.826%
2026-07-16	20.8900	20.910000	20.8750	20.8800	-0.239%	200,592	+1.485%
2026-07-15	20.8900	20.960000	20.8900	20.9300	+0.191%	254,765	+1.242%
2026-07-14	20.9200	20.950000	20.8900	20.8900	+0.192%	286,036	+1.436%
2026-07-13	20.9200	20.920000	20.8450	20.8500	-0.430%	230,616	+1.631%
2026-07-10	20.9100	20.950000	20.8900	20.9400	+0.335%	234,544	+1.194%
2026-07-09	20.8200	20.880000	20.8150	20.8700	+0.192%	357,541	+1.533%
2026-07-08	20.8000	20.830000	20.7450	20.8300	-0.239%	212,277	+1.728%
2026-07-07	20.9300	20.950000	20.8600	20.8800	-0.239%	145,976	+1.485%
2026-07-06	20.8900	20.940000	20.8701	20.9300	+0.239%	270,526	+1.242%
2026-07-02	20.8500	20.930000	20.8436	20.8800	+0.627%	858,203	+1.485%
2026-07-01	20.7300	20.790000	20.7300	20.7500	-0.813%	483,273	+2.120%
2026-06-30	20.9300	20.955000	20.9100	20.9200	-0.238%	307,857	+1.291%
2026-06-29	20.9500	20.980000	20.9250	20.9700	+0.215%	274,245	+1.049%
2026-06-26	20.9100	20.970000	20.9100	20.9250	+0.264%	258,147	+1.266%
2026-06-25	20.9000	20.910000	20.8500	20.8700	+0.288%	191,882	+1.533%
2026-06-24	20.8000	20.840000	20.7800	20.8100	-0.048%	335,058	+1.826%
2026-06-23	20.8200	20.870000	20.8000	20.8200	-0.430%	252,450	+1.777%
2026-06-22	20.9100	20.950000	20.9000	20.9100	-0.286%	268,163	+1.339%
2026-06-18	21.0100	21.015000	20.9350	20.9700	-0.190%	341,728	+1.049%
2026-06-17	21.1800	21.200000	20.9800	21.0100	-0.709%	456,415	+0.857%
2026-06-16	21.1400	21.180000	21.1350	21.1600	+0.237%	250,112	+0.142%
2026-06-15	21.1400	21.150000	21.0900	21.1100	+0.716%	223,311	+0.379%
2026-06-12	20.9300	20.980000	20.9000	20.9600	+0.335%	190,097	+1.097%
2026-06-11	20.6800	20.910000	20.6750	20.8900	+1.064%	438,180	+1.436%
2026-06-10	20.6900	20.740000	20.6600	20.6700	-0.193%	335,331	+2.516%
2026-06-09	20.7300	20.750000	20.6500	20.7100	+0.510%	416,414	+2.318%
2026-06-08	20.6600	20.680000	20.6000	20.6050	+0.121%	256,582	+2.839%
2026-06-05	20.7000	20.710000	20.5700	20.5800	-1.295%	347,092	+2.964%
2026-06-04	20.8600	20.865000	20.8350	20.8500	+0.144%	277,393	+1.631%
2026-06-03	20.8500	20.850000	20.8000	20.8200	-0.573%	225,587	+1.777%
2026-06-02	20.9200	20.965000	20.9100	20.9400	+0.096%	600,588	+1.194%
2026-06-01	20.8500	20.950000	20.8350	20.9200	-0.476%	229,138	+1.291%
2026-05-29	21.0300	21.085000	21.0100	21.0200	+0.095%	437,056	+0.809%
2026-05-28	20.9400	21.005000	20.9100	21.0000	+0.334%	397,799	+0.905%
2026-05-27	20.9400	20.970000	20.9100	20.9300	+0.191%	265,974	+1.242%
2026-05-26	20.8900	20.935000	20.8850	20.8900	+0.529%	268,089	+1.436%
2026-05-22	20.8100	20.815000	20.7550	20.7800	-0.048%	159,519	+1.973%
2026-05-21	20.6700	20.820000	20.6650	20.7900	+0.096%	248,859	+1.924%
2026-05-20	20.6100	20.795000	20.6000	20.7700	+0.874%	359,835	+2.022%
2026-05-19	20.6100	20.630000	20.5550	20.5900	-0.675%	381,564	+2.914%
2026-05-18	20.7500	20.770000	20.6750	20.7300	+0.145%	763,435	+2.219%
2026-05-15	20.7600	20.770000	20.6900	20.7000	-1.099%	105,200	+2.367%
2026-05-14	20.9400	20.970000	20.9200	20.9300	0.000%	236,991	+1.242%
2026-05-13	20.9400	20.995000	20.9205	20.9300	-0.095%	307,182	+1.242%
2026-05-12	20.9600	20.980000	20.9200	20.9500	-0.758%	208,523	+1.146%
2026-05-11	21.1000	21.125000	21.0800	21.1100	-0.331%	290,256	+0.379%
2026-05-08	21.1700	21.189900	21.1400	21.1800	+0.427%	332,502	+0.047%
2026-05-07	21.2200	21.229400	21.0750	21.0900	-0.047%	206,492	+0.474%
2026-05-06	21.0600	21.130000	21.0560	21.1000	+0.957%	437,253	+0.427%
2026-05-05	20.8600	20.900000	20.8100	20.9000	+0.481%	294,884	+1.388%
2026-05-04	20.8700	20.905000	20.7600	20.8000	-0.763%	264,984	+1.875%
2026-05-01	20.9700	21.035000	20.9000	20.9600	-0.380%	505,814	+1.097%
2026-04-30	20.9800	21.065000	20.9601	21.0400	+0.622%	229,034	+0.713%
2026-04-29	21.0000	21.000000	20.8950	20.9100	-0.853%	138,892	+1.339%
2026-04-28	21.0400	21.120000	21.0300	21.0900	-0.189%	200,323	+0.474%
2026-04-27	21.2000	21.205000	21.1300	21.1300	-0.330%	160,323	+0.284%
2026-04-24	21.1200	21.200000	21.0800	21.2000	+0.331%	214,010	-0.047%
2026-04-23	21.2100	21.250000	21.0700	21.1300	-0.611%	296,260	+0.284%
2026-04-22	21.2900	21.318700	21.2400	21.2600	+0.047%	134,808	-0.329%
2026-04-21	21.3800	21.400000	21.2250	21.2500	-0.794%	284,093	-0.282%
2026-04-20	21.4000	21.422000	21.3600	21.4200	-0.186%	219,939	-1.074%
2026-04-17	21.4900	21.545000	21.4500	21.4600	+0.775%	1,764,525	-1.258%
2026-04-16	21.3300	21.335000	21.2650	21.2950	-0.258%	347,755	-0.493%
2026-04-15	21.3400	21.370000	21.3150	21.3500	-0.140%	205,744	-0.749%
2026-04-14	21.3600	21.405000	21.3200	21.3800	+0.470%	214,079	-0.889%
2026-04-13	21.1300	21.295000	21.1250	21.2800	+0.425%	220,808	-0.423%
2026-04-10	21.2000	21.230000	21.1450	21.1900	+0.094%	407,691	0.000%
2026-04-09	21.0800	21.225000	21.0800	21.1700	+0.047%	503,072	+0.094%
2026-04-08	21.1400	21.190000	21.0950	21.1600	+2.074%	892,543	+0.142%
2026-04-07	20.6900	20.740000	20.6140	20.7300	+0.242%	230,759	+2.219%
2026-04-06	20.6900	20.730000	20.6650	20.6800	+0.242%	352,258	+2.466%
2026-04-02	20.5600	20.685000	20.5400	20.6300	-0.048%	602,360	+2.714%
2026-04-01	20.6600	20.700000	20.6150	20.6400	0.000%	438,732	+2.665%
2026-03-31	20.4900	20.675000	20.4550	20.6400	+1.226%	832,993	+2.665%
2026-03-30	20.4400	20.440000	20.3600	20.3900	-0.147%	363,419	+3.923%
2026-03-27	20.4100	20.490000	20.3900	20.4200	-0.293%	525,449	+3.771%
2026-03-26	20.5900	20.630000	20.4750	20.4800	-0.967%	569,627	+3.467%
2026-03-25	20.6500	20.725000	20.6000	20.6800	+0.535%	310,459	+2.466%
2026-03-24	20.5400	20.650000	20.5150	20.5700	-1.058%	523,157	+3.014%
2026-03-23	20.7300	20.850000	20.6650	20.7900	+1.168%	585,933	+1.924%
2026-03-20	20.7000	20.700000	20.5300	20.5500	-1.297%	508,094	+3.114%
2026-03-19	20.6300	20.875000	20.6100	20.8200	+0.531%	687,672	+1.777%
2026-03-18	20.7800	20.825100	20.7000	20.7100	-0.956%	501,665	+2.318%
2026-03-17	20.9200	20.950000	20.8800	20.9100	+0.144%	468,505	+1.339%
2026-03-16	20.8400	20.915000	20.8100	20.8800	+0.870%	826,378	+1.485%
2026-03-13	20.9100	20.955000	20.6900	20.7000	-0.957%	1,418,641	+2.367%
2026-03-12	21.0600	21.060000	20.8922	20.9000	-1.182%	827,971	+1.388%
2026-03-11	21.2000	21.270000	21.1390	21.1500	-0.424%	440,745	+0.189%
2026-03-10	21.2700	21.390000	21.2300	21.2400	+0.521%	709,883	-0.235%
2026-03-09	20.9400	21.160000	20.9123	21.1300	+0.095%	775,978	+0.284%
2026-03-06	21.0100	21.148500	20.9900	21.1100	-0.471%	785,784	+0.379%
2026-03-05	21.2200	21.285000	21.1300	21.2100	-0.609%	726,889	-0.094%
2026-03-04	21.3300	21.380000	21.3050	21.3400	+0.566%	250,609	-0.703%
2026-03-03	21.1800	21.255000	21.0500	21.2200	-1.623%	1,425,696	-0.141%
2026-03-02	21.5200	21.620000	21.5100	21.5700	-1.417%	453,268	-1.762%
2026-02-27	21.8500	21.885955	21.8400	21.8800	-0.091%	324,800	-3.154%
2026-02-26	21.9100	21.915000	21.8300	21.9000	-0.137%	395,140	-3.242%
2026-02-25	21.8800	21.940000	21.8700	21.9300	+0.504%	450,986	-3.374%
2026-02-24	21.7800	21.840000	21.7750	21.8200	+0.046%	551,862	-2.887%
2026-02-23	21.8100	21.840000	21.7914	21.8100	+0.092%	431,387	-2.843%
2026-02-20	21.7200	21.794100	21.7200	21.7900	+0.322%	399,596	-2.754%
2026-02-19	21.6900	21.740000	21.6800	21.7200	-0.230%	337,850	-2.440%
2026-02-18	21.7900	21.839900	21.7550	21.7700	-0.366%	350,234	-2.664%
2026-02-17	21.8100	21.860000	21.7650	21.8500	+0.092%	403,614	-3.021%
2026-02-13	21.8400	21.840000	21.7949	21.8300	+0.092%	765,013	-2.932%
2026-02-12	21.8600	21.880000	21.8100	21.8100	+0.092%	651,835	-2.843%
2026-02-11	21.7500	21.800000	21.7350	21.7900	+0.230%	302,646	-2.754%
2026-02-10	21.7700	21.780000	21.7300	21.7400	0.000%	323,979	-2.530%
2026-02-09	21.7100	21.760000	21.7100	21.7400	+0.416%	377,872	-2.530%
2026-02-06	21.6400	21.660000	21.6300	21.6500	+0.417%	503,993	-2.125%
2026-02-05	21.5900	21.610000	21.5450	21.5600	-0.278%	955,841	-1.716%
2026-02-04	21.6500	21.650000	21.5800	21.6200	-0.185%	1,142,893	-1.989%
2026-02-03	21.6700	21.699500	21.6350	21.6600	+0.231%	627,849	-2.170%
2026-02-02	21.5700	21.620000	21.5400	21.6100	-0.231%	735,220	-1.944%
2026-01-30	21.7800	21.797700	21.6600	21.6600	-0.915%	334,713	-2.170%
2026-01-29	21.8700	21.870000	21.7500	21.8600	0.000%	223,532	-3.065%
2026-01-28	21.8400	21.860000	21.7800	21.8600	-0.091%	362,712	-3.065%
2026-01-27	21.7400	21.880000	21.7400	21.8800	+0.829%	434,263	-3.154%
2026-01-26	21.6900	21.740000	21.6800	21.7000	+0.324%	207,721	-2.350%
2026-01-23	21.5300	21.630000	21.5250	21.6300	+0.325%	417,218	-2.034%
2026-01-22	21.4600	21.570000	21.4600	21.5600	+0.419%	165,831	-1.716%
2026-01-21	21.4400	21.475000	21.4300	21.4700	+0.468%	210,235	-1.304%
2026-01-20	21.3800	21.409800	21.2900	21.3700	-0.233%	1,539,670	-0.842%
2026-01-16	21.4100	21.425000	21.3750	21.4200	-0.093%	250,720	-1.074%
2026-01-15	21.4100	21.480000	21.4000	21.4400	-0.093%	1,649,919	-1.166%
2026-01-14	21.4400	21.465000	21.4300	21.4600	+0.093%	247,965	-1.258%
2026-01-13	21.4500	21.460000	21.4000	21.4400	-0.093%	222,050	-1.166%
2026-01-12	21.4400	21.470000	21.4365	21.4600	+0.187%	233,921	-1.258%
2026-01-09	21.4100	21.430000	21.4000	21.4200	-0.047%	381,603	-1.074%
2026-01-08	21.4100	21.430000	21.4016	21.4300	-0.140%	170,366	-1.120%
2026-01-07	21.4600	21.470000	21.4500	21.4600	-0.093%	195,565	-1.258%
2026-01-06	21.4600	21.490000	21.4446	21.4800	+0.233%	132,612	-1.350%
2026-01-05	21.3800	21.450000	21.3800	21.4300	+0.187%	297,380	-1.120%
2026-01-02	21.4100	21.430000	21.3600	21.3900	+0.094%	1,383,902	-0.935%
2025-12-31	21.3700	21.379500	21.3450	21.3700	0.000%	167,831	-0.842%
2025-12-30	21.3600	21.400000	21.3600	21.3700	+0.047%	266,687	-0.842%
2025-12-29	21.3700	21.380000	21.3500	21.3600	-0.234%	211,328	-0.796%
2025-12-26	21.4000	21.420000	21.3900	21.4100	0.000%	141,269	-1.028%
2025-12-24	21.3800	21.410000	21.3711	21.4100	+0.516%	130,572	-1.028%
2025-12-23	21.2300	21.300000	21.2250	21.3000	+0.282%	170,748	-0.516%
2025-12-22	21.2300	21.270000	21.2300	21.2400	+0.047%	461,942	-0.235%
2025-12-19	21.2200	21.250000	21.2200	21.2300	+0.142%	188,788	-0.188%
2025-12-18	21.1900	21.220000	21.1800	21.2000	-0.376%	208,131	-0.047%
2025-12-17	21.2800	21.315000	21.2600	21.2800	-0.188%	175,655	-0.423%
2025-12-16	21.3100	21.350000	21.3050	21.3200	+0.094%	274,297	-0.610%
2025-12-15	21.3200	21.330000	21.2726	21.3000	+0.330%	209,434	-0.516%
2025-12-12	21.2500	21.270000	21.2200	21.2300	-0.282%	208,355	-0.188%
2025-12-11	21.2700	21.310000	21.2644	21.2900	+0.235%	206,184	-0.470%
2025-12-10	21.1800	21.240000	21.1600	21.2400	+0.236%	192,674	-0.235%
2025-12-09	21.2100	21.210000	21.1718	21.1900	0.000%	214,378	0.000%
2025-12-08	21.2500	21.260000	21.1800	21.1900	-0.282%	207,135	0.000%
2025-12-05	21.2800	21.305600	21.2236	21.2500	-0.024%	102,932	-0.282%
2025-12-04	21.3000	21.310000	21.2500	21.2550	-0.211%	187,190	-0.306%
2025-12-03	21.2500	21.300000	21.2500	21.3000	+0.330%	210,556	-0.516%
2025-12-02	21.2000	21.230000	21.1745	21.2300	+0.189%	105,790	-0.188%
2025-12-01	21.2200	21.240000	21.1700	21.1900	-0.749%	315,348	0.000%
2025-11-28	21.3100	21.350000	21.2600	21.3500	+0.141%	494,052	-0.749%
2025-11-26	21.2400	21.320000	21.2400	21.3200	+0.188%	391,708	-0.610%
2025-11-25	21.2400	21.300000	21.2350	21.2800	+0.425%	217,252	-0.423%
2025-11-24	21.1700	21.200000	21.1635	21.1900	+0.189%	108,458	0.000%
2025-11-21	21.1200	21.160000	21.0750	21.1500	-0.047%	218,061	+0.189%
2025-11-20	21.2300	21.247300	21.1500	21.1600	-0.330%	473,920	+0.142%
2025-11-19	21.2500	21.260000	21.1900	21.2300	-0.047%	220,222	-0.188%
2025-11-18	21.2400	21.255000	21.2050	21.2400	+0.141%	153,093	-0.235%
2025-11-17	21.2300	21.265000	21.2000	21.2100	-0.282%	148,976	-0.094%
2025-11-14	21.2800	21.298200	21.2545	21.2700	+0.047%	139,841	-0.376%
2025-11-13	21.3000	21.315000	21.2600	21.2600	0.000%	180,679	-0.329%
2025-11-12	21.2400	21.280000	21.2400	21.2600	-0.094%	267,746	-0.329%
2025-11-11	21.2700	21.290000	21.2641	21.2800	+0.141%	113,803	-0.423%
2025-11-10	21.1800	21.260000	21.1800	21.2500	+0.331%	164,197	-0.282%
2025-11-07	21.1600	21.190000	21.1400	21.1800	+0.024%	546,485	+0.047%
2025-11-06	21.1900	21.200000	21.1401	21.1750	+0.213%	183,926	+0.071%
2025-11-05	21.0300	21.150000	21.0300	21.1300	+0.142%	120,599	+0.284%
2025-11-04	21.1300	21.156500	21.1000	21.1000	-0.378%	177,994	+0.427%
2025-11-03	21.1700	21.220000	21.1600	21.1800	-0.423%	1,233,542	+0.047%
2025-10-31	21.3000	21.300000	21.2700	21.2700	-0.094%	224,607	-0.376%
2025-10-30	21.2500	21.295000	21.2500	21.2900	-0.258%	168,127	-0.470%
2025-10-29	21.4100	21.450000	21.3217	21.3450	-0.280%	347,186	-0.726%
2025-10-28	21.3700	21.419900	21.3600	21.4050	+0.117%	143,146	-1.004%
2025-10-27	21.3800	21.398200	21.3603	21.3800	+0.094%	138,895	-0.889%
2025-10-24	21.3600	21.370000	21.3300	21.3600	+0.188%	185,850	-0.796%
2025-10-23	21.3000	21.337800	21.2950	21.3200	-0.047%	264,826	-0.610%
2025-10-22	21.3100	21.340000	21.2900	21.3300	+0.047%	277,471	-0.656%
2025-10-21	21.3200	21.340000	21.3001	21.3200	-0.420%	163,520	-0.610%
2025-10-20	21.3900	21.420000	21.3750	21.4100	+0.140%	355,239	-1.028%
2025-10-17	21.3200	21.390000	21.3200	21.3800	-0.047%	556,741	-0.889%
2025-10-16	21.3300	21.390000	21.3244	21.3900	+0.470%	586,703	-0.935%
2025-10-15	21.2700	21.320000	21.2600	21.2900	+0.283%	220,708	-0.470%
2025-10-14	21.1500	21.230000	21.1400	21.2300	0.000%	216,067	-0.188%
2025-10-13	21.2100	21.245000	21.2006	21.2300	+0.283%	152,100	-0.188%
2025-10-10	21.2800	21.280000	21.1350	21.1700	-0.236%	238,053	+0.094%
2025-10-09	21.2800	21.284400	21.1900	21.2200	-0.094%	336,533	-0.141%
2025-10-08	21.2500	21.250600	21.2132	21.2400	+0.047%	129,057	-0.235%
2025-10-07	21.2600	21.260000	21.2250	21.2300	-0.282%	162,581	-0.188%
2025-10-06	21.2400	21.290000	21.2400	21.2900	-0.047%	610,818	-0.470%
2025-10-03	21.2800	21.315748	21.2800	21.3000	+0.094%	220,028	-0.516%
2025-10-02	21.2900	21.300100	21.2300	21.2800	-0.141%	1,509,691	-0.423%
2025-10-01	21.3400	21.350000	21.2807	21.3100	-0.234%	317,943	-0.563%
2025-09-30	21.3400	21.380000	21.3350	21.3600	+0.047%	157,409	-0.796%
2025-09-29	21.3600	21.370000	21.3400	21.3500	+0.141%	228,689	-0.749%
2025-09-26	21.2600	21.320000	21.2600	21.3200	+0.282%	276,221	-0.610%
2025-09-25	21.3000	21.300000	21.2400	21.2600	-0.561%	215,865	-0.329%
2025-09-24	21.3900	21.405000	21.3501	21.3800	-0.558%	294,869	-0.889%
2025-09-23	21.5000	21.519900	21.4750	21.5000	-0.046%	264,521	-1.442%
2025-09-22	21.5200	21.520000	21.4800	21.5100	+0.140%	409,936	-1.488%
2025-09-19	21.4600	21.480000	21.4400	21.4800	0.000%	365,750	-1.350%
2025-09-18	21.4900	21.499900	21.4300	21.4800	-0.325%	361,450	-1.350%
2025-09-17	21.5900	21.679900	21.5300	21.5500	-0.093%	960,340	-1.671%
2025-09-16	21.5200	21.580000	21.5100	21.5700	+0.372%	945,389	-1.762%
2025-09-15	21.4800	21.520000	21.4700	21.4900	+0.280%	757,991	-1.396%
2025-09-12	21.4000	21.440000	21.3917	21.4300	-0.140%	538,814	-1.120%
2025-09-11	21.3800	21.460000	21.3800	21.4600	+0.468%	646,320	-1.258%
2025-09-10	21.3400	21.375900	21.3331	21.3600	+0.047%	456,557	-0.796%
2025-09-09	21.3600	21.395000	21.3150	21.3500	-0.047%	1,054,119	-0.749%
2025-09-08	21.3400	21.375000	21.3250	21.3600	+0.188%	221,388	-0.796%
2025-09-05	21.3500	21.374000	21.3000	21.3200	+0.613%	691,687	-0.610%
2025-09-04	21.1800	21.190000	21.1450	21.1900	+0.094%	275,238	0.000%
2025-09-03	21.1500	21.206500	21.1500	21.1700	+0.189%	219,952	+0.094%
2025-09-02	21.0800	21.155000	21.0700	21.1300	-0.984%	797,695	+0.284%
2025-08-29	21.3000	21.360000	21.2905	21.3400	-0.140%	329,767	-0.703%
2025-08-28	21.3200	21.380000	21.3116	21.3700	+0.329%	681,920	-0.842%
2025-08-27	21.1900	21.300000	21.1900	21.3000	0.000%	210,994	-0.516%
2025-08-26	21.2700	21.310000	21.2700	21.3000	+0.094%	184,414	-0.516%
2025-08-25	21.3200	21.360000	21.2750	21.2800	-0.468%	197,082	-0.423%
2025-08-22	21.2300	21.420000	21.1800	21.3800	+1.087%	573,161	-0.889%
2025-08-21	21.2000	21.200000	21.1100	21.1500	-0.377%	291,968	+0.189%
2025-08-20	21.2000	21.235000	21.1900	21.2300	+0.142%	218,120	-0.188%
2025-08-19	21.2300	21.245000	21.2000	21.2000	-0.188%	252,972	-0.047%
2025-08-18	21.2600	21.260000	21.2210	21.2400	-0.047%	186,581	-0.235%
2025-08-15	21.2800	21.285000	21.2500	21.2500	+0.141%	211,091	-0.282%
2025-08-14	21.2500	21.258100	21.2000	21.2200	-0.562%	385,056	-0.141%
2025-08-13	21.3300	21.365100	21.3200	21.3400	+0.282%	271,357	-0.703%
2025-08-12	21.2000	21.285000	21.1999	21.2800	+0.520%	268,469	-0.423%
2025-08-11	21.1700	21.190000	21.1500	21.1700	-0.189%	176,934	+0.094%
2025-08-08	21.2200	21.240000	21.2000	21.2100	0.000%	392,727	-0.094%
2025-08-07	21.2200	21.220000	21.1600	21.2100	+0.189%	287,799	-0.094%
2025-08-06	21.1200	21.180000	21.1050	21.1700	+0.332%	179,902	+0.094%
2025-08-05	21.0400	21.110000	21.0300	21.1000	+0.095%	499,915	+0.427%
2025-08-04	21.1000	21.116500	21.0700	21.0800	+0.238%	103,743	+0.522%
2025-08-01	21.0800	21.090000	20.9818	21.0300	+0.382%	1,275,295	+0.761%
2025-07-31	20.9700	21.009900	20.9500	20.9500	-0.143%	116,562	+1.146%
2025-07-30	21.0500	21.070000	20.9650	20.9800	-0.804%	213,470	+1.001%
2025-07-29	21.0800	21.160000	21.0700	21.1500	+0.118%	194,708	+0.189%
2025-07-28	21.1600	21.165000	21.1100	21.1250	-0.588%	486,191	+0.308%
2025-07-25	21.2400	21.260000	21.2234	21.2500	-0.282%	91,435	-0.282%
2025-07-24	21.3400	21.340000	21.3000	21.3100	-0.187%	184,103	-0.563%
2025-07-23	21.3000	21.360000	21.2830	21.3500	+0.188%	134,799	-0.749%
2025-07-22	21.2700	21.320000	21.2548	21.3100	+0.282%	165,499	-0.563%
2025-07-21	21.2200	21.285000	21.2100	21.2500	+0.425%	487,179	-0.282%
2025-07-18	21.2300	21.230000	21.1501	21.1600	+0.189%	135,556	+0.142%
2025-07-17	21.0900	21.135000	21.0600	21.1200	-0.283%	732,044	+0.331%
2025-07-16	21.1200	21.190000	21.0800	21.1800	+0.379%	261,911	+0.047%
2025-07-15	21.2000	21.210000	21.0817	21.1000	-0.284%	246,239	+0.427%
2025-07-14	21.1900	21.190000	21.1400	21.1600	-0.236%	118,203	+0.142%
2025-07-11	21.2200	21.230000	21.2000	21.2100	-0.282%	89,378	-0.094%
2025-07-10	21.2600	21.286700	21.2293	21.2700	-0.047%	237,617	-0.376%
2025-07-09	21.2500	21.290000	21.2433	21.2800	+0.094%	209,571	-0.423%
2025-07-08	21.2200	21.270000	21.2001	21.2600	+0.141%	150,455	-0.329%
2025-07-07	21.3200	21.320000	21.1901	21.2300	-0.655%	1,258,240	-0.188%
2025-07-03	21.3400	21.380000	21.3333	21.3700	0.000%	110,739	-0.842%
2025-07-02	21.2900	21.380000	21.2700	21.3700	+0.282%	380,058	-0.842%
2025-07-01	21.3400	21.345000	21.2800	21.3100	-0.421%	323,871	-0.563%
2025-06-30	21.3200	21.410000	21.3046	21.4000	+0.659%	157,284	-0.981%
2025-06-27	21.2700	21.310000	21.2201	21.2600	-0.141%	162,074	-0.329%
2025-06-26	21.2800	21.320000	21.2600	21.2900	+0.472%	317,905	-0.470%
2025-06-25	21.1300	21.200000	21.1200	21.1900	0.000%	190,828	0.000%
2025-06-24	21.1200	21.200000	21.1100	21.1900	+0.857%	321,979	0.000%
2025-06-23	20.8700	21.020000	20.8700	21.0100	+0.286%	427,015	+0.857%
2025-06-20	20.9900	21.000000	20.9400	20.9500	-0.048%	142,494	+1.146%
2025-06-18	20.9500	21.010000	20.9300	20.9600	+0.143%	237,559	+1.097%
2025-06-17	21.0100	21.030000	20.9186	20.9300	-0.428%	446,814	+1.242%
2025-06-16	21.0500	21.100000	21.0100	21.0200	+0.478%	268,340	+0.809%
2025-06-13	20.8700	20.960000	20.8700	20.9200	-0.618%	128,029	+1.291%
2025-06-12	21.0500	21.075000	21.0300	21.0500	+0.334%	349,784	+0.665%
2025-06-11	20.9500	21.020000	20.9400	20.9800	+0.191%	235,619	+1.001%
2025-06-10	20.9800	20.980000	20.9201	20.9400	0.000%	459,711	+1.194%
2025-06-09	20.9000	20.960000	20.9000	20.9400	+0.287%	137,943	+1.194%
2025-06-06	20.8800	20.890000	20.8500	20.8800	-0.334%	298,691	+1.485%
2025-06-05	21.0200	21.020000	20.9300	20.9500	+0.048%	163,916	+1.146%
2025-06-04	20.9000	20.950000	20.8900	20.9400	+0.480%	2,946,009	+1.194%
2025-06-03	20.8300	20.860000	20.8137	20.8400	-0.144%	170,800	+1.679%
2025-06-02	20.8200	20.880000	20.8200	20.8700	-0.096%	437,186	+1.533%
2025-05-30	20.9000	20.900000	20.8603	20.8900	-0.476%	207,815	+1.436%
2025-05-29	20.9600	21.010000	20.9500	20.9900	+0.431%	171,512	+0.953%
2025-05-28	20.9000	20.930000	20.8800	20.9000	-0.191%	245,254	+1.388%
2025-05-27	20.9300	20.945500	20.9100	20.9400	+0.096%	195,803	+1.194%
2025-05-23	20.8600	20.930000	20.8450	20.9200	+0.674%	256,825	+1.291%
2025-05-22	20.7600	20.790000	20.7444	20.7800	-0.048%	294,241	+1.973%
2025-05-21	20.7800	20.870000	20.7800	20.7900	+0.145%	369,497	+1.924%
2025-05-20	20.7200	20.770000	20.7100	20.7600	0.000%	226,969	+2.071%
2025-05-19	20.7000	20.780000	20.6900	20.7600	+0.533%	161,996	+2.071%
2025-05-16	20.6500	20.668300	20.6050	20.6500	-0.097%	302,088	+2.615%
2025-05-15	20.6900	20.700000	20.6550	20.6700	+0.486%	1,332,488	+2.516%
2025-05-14	20.6300	20.660000	20.5600	20.5700	-0.146%	129,865	+3.014%
2025-05-13	20.5400	20.616600	20.5300	20.6000	+0.390%	114,072	+2.864%
2025-05-12	20.5500	20.569900	20.5000	20.5200	-0.726%	410,912	+3.265%
2025-05-09	20.6700	20.696500	20.6600	20.6700	+0.340%	193,534	+2.516%
2025-05-08	20.6800	20.690000	20.5900	20.6000	-0.387%	301,816	+2.864%
2025-05-07	20.6900	20.730000	20.6650	20.6800	-0.289%	220,457	+2.466%
2025-05-06	20.7000	20.750000	20.6500	20.7400	+0.097%	311,612	+2.170%
2025-05-05	20.7600	20.760000	20.7000	20.7200	+0.290%	153,864	+2.268%
2025-05-02	20.7200	20.760000	20.6500	20.6600	+0.633%	350,803	+2.565%
2025-05-01	20.5300	20.580000	20.4735	20.5300	-0.485%	1,132,961	+3.215%
2025-04-30	20.6100	20.660000	20.5900	20.6300	-0.097%	250,000	+2.714%
2025-04-29	20.6200	20.660000	20.6200	20.6500	+0.194%	127,464	+2.615%
2025-04-28	20.5200	20.620000	20.5200	20.6100	+0.146%	134,317	+2.814%
2025-04-25	20.5200	20.590000	20.5200	20.5800	-0.049%	126,845	+2.964%
2025-04-24	20.5300	20.600000	20.5202	20.5900	+0.685%	157,276	+2.914%
2025-04-23	20.5400	20.595000	20.4400	20.4500	-0.146%	196,319	+3.619%
2025-04-22	20.5100	20.530000	20.4700	20.4800	+0.098%	265,462	+3.467%
2025-04-21	20.5000	20.520000	20.4300	20.4600	+0.196%	215,106	+3.568%
2025-04-17	20.4000	20.420000	20.3700	20.4200	+0.147%	257,024	+3.771%
2025-04-16	20.3150	20.400000	20.3100	20.3900	+0.991%	475,974	+3.923%
2025-04-15	20.2000	20.219900	20.1750	20.1900	-0.198%	636,946	+4.953%
2025-04-14	20.1800	20.245000	20.1800	20.2300	+0.397%	325,485	+4.745%
2025-04-11	20.0400	20.190000	20.0200	20.1500	+1.256%	206,148	+5.161%
2025-04-10	19.9100	20.010000	19.8501	19.9000	-0.699%	246,812	+6.482%
2025-04-09	19.6100	20.040000	19.5696	20.0400	+2.349%	859,879	+5.739%
2025-04-08	19.8300	19.830000	19.5650	19.5800	+0.051%	313,887	+8.223%
2025-04-07	19.6700	19.950000	19.4950	19.5700	-1.435%	600,443	+8.278%
2025-04-04	20.1000	20.100000	19.8500	19.8550	-1.464%	192,403	+6.724%
2025-04-03	20.1500	20.240000	20.1350	20.1500	+0.901%	167,552	+5.161%
2025-04-02	20.0300	20.030000	19.9700	19.9700	-0.050%	142,131	+6.109%
2025-04-01	19.9500	20.000000	19.9500	19.9800	-0.448%	139,873	+6.056%
2025-03-31	20.0400	20.070000	20.0101	20.0700	+0.300%	257,729	+5.580%
2025-03-28	20.0500	20.075000	20.0100	20.0100	-0.200%	163,936	+5.897%
2025-03-27	20.0600	20.095000	20.0500	20.0500	+0.100%	123,291	+5.686%
2025-03-26	20.0800	20.090000	20.0200	20.0300	-0.546%	279,272	+5.791%
2025-03-25	20.1500	20.170000	20.1301	20.1400	+0.199%	107,154	+5.214%
2025-03-24	20.1400	20.145000	20.0703	20.1000	-0.099%	257,277	+5.423%
2025-03-21	20.1600	20.160000	20.1132	20.1200	-0.297%	324,930	+5.318%
2025-03-20	20.1500	20.187900	20.1500	20.1800	-0.493%	162,754	+5.005%
2025-03-19	20.2600	20.310000	20.1950	20.2800	-0.295%	323,510	+4.487%
2025-03-18	20.3100	20.340000	20.2700	20.3400	-0.098%	300,352	+4.179%
2025-03-17	20.3100	20.380000	20.3100	20.3600	+0.296%	115,230	+4.077%
2025-03-14	20.2600	20.355000	20.2600	20.3000	+0.247%	259,086	+4.384%
2025-03-13	20.2100	20.280000	20.1900	20.2500	0.000%	198,039	+4.642%
2025-03-12	20.2000	20.270000	20.2000	20.2500	+0.049%	259,442	+4.642%
2025-03-11	20.2400	20.265000	20.2150	20.2400	+0.297%	321,739	+4.694%
2025-03-10	20.2700	20.300000	20.1550	20.1800	-0.591%	269,201	+5.005%
2025-03-07	20.3400	20.350000	20.2776	20.3000	+0.148%	190,803	+4.384%
2025-03-06	20.3100	20.330000	20.2597	20.2700	-0.197%	180,103	+4.539%
2025-03-05	20.2400	20.345000	20.2400	20.3100	+1.045%	262,112	+4.333%
2025-03-04	20.0800	20.139900	20.0100	20.1000	+0.199%	204,214	+5.423%
2025-03-03	20.0700	20.110000	20.0100	20.0600	+0.050%	250,975	+5.633%
2025-02-28	20.1100	20.129900	20.0100	20.0500	-0.199%	391,364	+5.686%
2025-02-27	20.1600	20.180000	20.0900	20.0900	-0.986%	234,739	+5.475%
2025-02-26	20.2600	20.330000	20.2500	20.2900	+0.148%	446,845	+4.436%
2025-02-25	20.2400	20.285000	20.2200	20.2600	+0.148%	174,922	+4.590%
2025-02-24	20.2100	20.270000	20.2100	20.2300	+0.149%	206,944	+4.745%
2025-02-21	20.2000	20.240000	20.1900	20.2000	-0.148%	188,645	+4.901%
2025-02-20	20.1400	20.240000	20.1400	20.2300	+0.497%	153,188	+4.745%
2025-02-19	20.1000	20.150000	20.0700	20.1300	-0.198%	153,980	+5.266%
2025-02-18	20.1400	20.185000	20.1400	20.1700	-0.247%	346,867	+5.057%

.dark-mode .m4TZm5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4TZm5{ color: #333333; background-color: white; border: 2px solid #333333; }EBNDState Street SPDR Bloomberg Emerging Markets Local Bond ETFstock NYSE ETF

EBND
State Street SPDR Bloomberg Emerging Markets Local Bond ETF
stock NYSE ETF