EM Local Bond ETF Barclays Capital SPDR (NY: EBND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.98	21.11	20.98	21.11	101,916	+0.09(+0.42%)
May 30, 2019	21.02	21.07	21.00	21.02	102,161	+0.03(+0.15%)
May 29, 2019	20.91	21.00	20.90	20.99	112,115	+0.05(+0.23%)
May 28, 2019	20.98	21.00	20.93	20.94	111,636	-0.09(-0.42%)
May 24, 2019	20.96	21.03	20.96	21.03	94,987	+0.15(+0.72%)
May 23, 2019	20.81	20.93	20.81	20.88	106,198	-0.01(-0.04%)
May 22, 2019	20.90	20.93	20.86	20.88	197,827	-0.01(-0.04%)
May 21, 2019	20.78	20.89	20.78	20.89	112,372	+0.09(+0.42%)
May 20, 2019	20.80	20.84	20.79	20.81	112,122	+0.07(+0.34%)
May 17, 2019	20.78	20.83	20.73	20.73	117,663	-0.20(-0.97%)
May 16, 2019	20.92	20.99	20.92	20.94	107,788	+0.00(+0.02%)
May 15, 2019	20.85	20.99	20.85	20.93	128,810	+0.03(+0.15%)
May 14, 2019	20.89	20.94	20.88	20.90	148,095	+0.06(+0.27%)
May 13, 2019	20.85	20.88	20.81	20.84	229,606	-0.17(-0.79%)
May 10, 2019	20.95	21.05	20.93	21.01	102,420	+0.10(+0.46%)
May 09, 2019	20.82	20.94	20.80	20.92	217,092	-0.03(-0.15%)
May 08, 2019	20.94	20.99	20.92	20.95	168,511	+0.08(+0.38%)
May 07, 2019	20.92	20.93	20.85	20.87	166,937	-0.14(-0.68%)
May 06, 2019	20.94	21.02	20.94	21.01	204,512	-0.10(-0.49%)
May 03, 2019	21.02	21.11	21.02	21.11	166,416	+0.17(+0.80%)
May 02, 2019	21.01	21.01	20.92	20.95	404,100	-0.10(-0.49%)
May 01, 2019	21.11	21.23	21.05	21.05	213,840	-0.06(-0.29%)
Apr 30, 2019	21.07	21.11	21.05	21.11	151,600	+0.05(+0.23%)
Apr 29, 2019	21.07	21.10	21.06	21.07	475,925	-0.02(-0.07%)
Apr 26, 2019	21.17	21.17	21.04	21.08	293,257	+0.00(+0.00%)
Apr 25, 2019	21.05	21.09	21.04	21.08	283,615	-0.03(-0.15%)
Apr 24, 2019	21.25	21.25	21.11	21.11	253,444	-0.25(-1.18%)
Apr 23, 2019	21.29	21.38	21.29	21.37	183,961	-0.06(-0.26%)
Apr 22, 2019	21.40	21.42	21.37	21.42	203,560	-0.02(-0.11%)
Apr 18, 2019	21.40	21.45	21.40	21.44	198,119	+0.00(+0.00%)
Apr 17, 2019	21.45	21.49	21.42	21.44	300,278	+0.07(+0.33%)
Apr 16, 2019	21.42	21.44	21.37	21.37	338,232	-0.09(-0.44%)
Apr 15, 2019	21.50	21.50	21.45	21.47	158,810	-0.02(-0.11%)
Apr 12, 2019	21.50	21.53	21.48	21.49	148,146	+0.08(+0.37%)
Apr 11, 2019	21.44	21.47	21.41	21.41	154,118	-0.12(-0.55%)
Apr 10, 2019	21.47	21.54	21.47	21.53	166,417	+0.10(+0.48%)
Apr 09, 2019	21.44	21.46	21.41	21.43	328,098	+0.03(+0.15%)
Apr 08, 2019	21.38	21.41	21.38	21.40	145,867	-0.01(-0.04%)
Apr 05, 2019	21.41	21.41	21.38	21.40	168,768	+0.05(+0.22%)
Apr 04, 2019	21.29	21.37	21.29	21.36	196,034	+0.00(+0.00%)
Apr 03, 2019	21.35	21.38	21.30	21.36	397,936	+0.07(+0.33%)
Apr 02, 2019	21.33	21.33	21.25	21.29	150,325	-0.02(-0.11%)
Apr 01, 2019	21.33	21.33	21.23	21.31	458,812	+0.14(+0.64%)
Mar 29, 2019	21.20	21.21	21.14	21.17	230,285	-0.03(-0.15%)
Mar 28, 2019	21.10	21.21	21.09	21.21	243,092	+0.09(+0.41%)
Mar 27, 2019	21.17	21.19	21.09	21.12	176,683	-0.21(-1.00%)
Mar 26, 2019	21.39	21.39	21.27	21.33	173,078	-0.07(-0.33%)
Mar 25, 2019	21.33	21.41	21.32	21.40	129,986	+0.18(+0.85%)
Mar 22, 2019	21.39	21.41	21.22	21.22	172,587	-0.38(-1.75%)
Mar 21, 2019	21.65	21.67	21.53	21.60	394,699	-0.03(-0.15%)
Mar 20, 2019	21.43	21.67	21.41	21.63	405,865	+0.23(+1.08%)
Mar 19, 2019	21.40	21.43	21.39	21.40	212,718	+0.03(+0.13%)
Mar 18, 2019	21.33	21.39	21.33	21.37	207,492	+0.09(+0.41%)
Mar 15, 2019	21.32	21.32	21.27	21.28	563,894	+0.09(+0.41%)
Mar 14, 2019	21.21	21.23	21.19	21.20	145,257	-0.06(-0.30%)
Mar 13, 2019	21.25	21.28	21.24	21.26	484,052	+0.01(+0.04%)
Mar 12, 2019	21.29	21.32	21.24	21.25	1,528,699	+0.02(+0.07%)
Mar 11, 2019	21.24	21.28	21.22	21.24	1,664,133	+0.05(+0.22%)
Mar 08, 2019	21.16	21.21	21.16	21.19	123,403	+0.09(+0.41%)
Mar 07, 2019	21.28	21.28	21.09	21.10	380,166	-0.20(-0.92%)
Mar 06, 2019	21.36	21.37	21.29	21.30	128,377	-0.09(-0.44%)
Mar 05, 2019	21.37	21.40	21.36	21.39	194,661	+0.01(+0.04%)
Mar 04, 2019	21.38	21.39	21.33	21.39	164,173	+0.02(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.