SPDR Barclays Emerging Markets Local Bond (EBND)

EBND
🏛️ Estados Unidos →
21.32
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 21.26 21.32 21.26 21.32 0.3M
2025-09-25 21.30 21.30 21.24 21.26 0.2M
2025-09-24 21.39 21.41 21.35 21.38 0.3M
2025-09-23 21.50 21.52 21.48 21.50 0.3M
2025-09-22 21.52 21.52 21.48 21.51 0.4M
2025-09-19 21.46 21.48 21.44 21.48 0.4M
2025-09-18 21.49 21.50 21.43 21.48 0.4M
2025-09-17 21.59 21.68 21.53 21.55 1.0M
2025-09-16 21.52 21.58 21.51 21.57 0.9M
2025-09-15 21.48 21.52 21.47 21.49 0.8M
2025-09-12 21.40 21.44 21.39 21.43 0.5M
2025-09-11 21.38 21.46 21.38 21.46 0.6M
2025-09-10 21.34 21.38 21.33 21.36 0.5M
2025-09-09 21.36 21.40 21.32 21.35 1.1M
2025-09-08 21.34 21.38 21.33 21.36 0.2M
2025-09-05 21.35 21.37 21.30 21.32 0.7M
2025-09-04 21.18 21.19 21.15 21.19 0.3M
2025-09-03 21.15 21.21 21.15 21.17 0.2M
2025-09-02 21.08 21.16 21.07 21.13 0.8M
2025-08-29 21.30 21.36 21.29 21.34 0.3M
2025-08-28 21.32 21.38 21.31 21.37 0.7M
2025-08-27 21.19 21.30 21.19 21.30 0.2M
2025-08-26 21.27 21.31 21.27 21.30 0.2M
2025-08-25 21.32 21.36 21.28 21.28 0.2M
2025-08-22 21.23 21.42 21.18 21.38 0.6M
2025-08-21 21.20 21.20 21.11 21.15 0.3M
2025-08-20 21.20 21.24 21.19 21.23 0.2M
2025-08-19 21.23 21.25 21.20 21.20 0.3M
2025-08-18 21.26 21.26 21.22 21.24 0.2M
2025-08-15 21.28 21.29 21.25 21.25 0.2M
2025-08-14 21.25 21.26 21.20 21.22 0.4M
2025-08-13 21.33 21.37 21.32 21.34 0.3M
2025-08-12 21.20 21.29 21.20 21.28 0.3M
2025-08-11 21.17 21.19 21.15 21.17 0.2M
2025-08-08 21.22 21.24 21.20 21.21 0.4M
2025-08-07 21.22 21.22 21.16 21.21 0.3M
2025-08-06 21.12 21.18 21.11 21.17 0.2M
2025-08-05 21.04 21.11 21.03 21.10 0.5M
2025-08-04 21.10 21.12 21.07 21.08 0.1M
2025-08-01 21.08 21.09 20.98 21.03 1.3M
2025-07-31 20.97 21.01 20.95 20.95 0.1M
2025-07-30 21.05 21.07 20.97 20.98 0.2M
2025-07-29 21.08 21.16 21.07 21.15 0.2M
2025-07-28 21.16 21.17 21.11 21.13 0.5M
2025-07-25 21.24 21.26 21.22 21.25 0.1M
2025-07-24 21.34 21.34 21.30 21.31 0.2M
2025-07-23 21.30 21.36 21.28 21.35 0.1M
2025-07-22 21.27 21.32 21.26 21.31 0.2M
2025-07-21 21.22 21.29 21.21 21.25 0.5M
2025-07-18 21.23 21.23 21.15 21.16 0.1M
2025-07-17 21.09 21.14 21.06 21.12 0.7M
2025-07-16 21.12 21.19 21.08 21.18 0.3M
2025-07-15 21.20 21.21 21.08 21.10 0.2M
2025-07-14 21.19 21.19 21.14 21.16 0.1M
2025-07-11 21.22 21.23 21.20 21.21 0.1M
2025-07-10 21.26 21.29 21.23 21.27 0.2M
2025-07-09 21.25 21.29 21.24 21.28 0.2M
2025-07-08 21.22 21.27 21.20 21.26 0.2M
2025-07-07 21.32 21.32 21.19 21.23 1.3M
2025-07-03 21.34 21.38 21.33 21.37 0.1M
2025-07-02 21.29 21.38 21.27 21.37 0.4M
2025-07-01 21.34 21.35 21.28 21.31 0.3M
2025-06-30 21.32 21.41 21.31 21.40 0.2M
2025-06-27 21.27 21.31 21.22 21.26 0.2M
2025-06-26 21.28 21.32 21.26 21.29 0.3M
2025-06-25 21.13 21.20 21.12 21.19 0.2M
2025-06-24 21.12 21.20 21.11 21.19 0.3M
2025-06-23 20.87 21.02 20.87 21.01 0.4M
2025-06-20 20.99 21.00 20.94 20.95 0.1M
2025-06-18 20.95 21.01 20.93 20.96 0.2M
2025-06-17 21.01 21.03 20.92 20.93 0.4M
2025-06-16 21.05 21.10 21.01 21.02 0.3M
2025-06-13 20.87 20.96 20.87 20.92 0.1M
2025-06-12 21.05 21.08 21.03 21.05 0.3M
2025-06-11 20.95 21.02 20.94 20.98 0.2M
2025-06-10 20.98 20.98 20.92 20.94 0.5M
2025-06-09 20.90 20.96 20.90 20.94 0.1M
2025-06-06 20.88 20.89 20.85 20.88 0.3M
2025-06-05 21.02 21.02 20.93 20.95 0.2M
2025-06-04 20.90 20.95 20.89 20.94 2.9M
2025-06-03 20.83 20.86 20.81 20.84 0.2M
2025-06-02 20.82 20.88 20.82 20.87 0.4M
2025-05-30 20.90 20.90 20.86 20.89 0.2M
2025-05-29 20.96 21.01 20.95 20.99 0.2M
2025-05-28 20.90 20.93 20.88 20.90 0.2M
2025-05-27 20.93 20.95 20.91 20.94 0.2M
2025-05-23 20.86 20.93 20.85 20.92 0.3M
2025-05-22 20.76 20.79 20.74 20.78 0.3M
2025-05-21 20.78 20.87 20.78 20.79 0.4M
2025-05-20 20.72 20.77 20.71 20.76 0.2M
2025-05-19 20.70 20.78 20.69 20.76 0.2M
2025-05-16 20.65 20.67 20.61 20.65 0.3M
2025-05-15 20.69 20.70 20.66 20.67 1.3M
2025-05-14 20.63 20.66 20.56 20.57 0.1M
2025-05-13 20.54 20.62 20.53 20.60 0.1M
2025-05-12 20.55 20.57 20.50 20.52 0.4M
2025-05-09 20.67 20.70 20.66 20.67 0.2M
2025-05-08 20.68 20.69 20.59 20.60 0.3M
2025-05-07 20.69 20.73 20.67 20.68 0.2M
2025-05-06 20.70 20.75 20.65 20.74 0.3M
2025-05-05 20.76 20.76 20.70 20.72 0.2M
2025-05-02 20.72 20.76 20.65 20.66 0.4M
2025-05-01 20.53 20.58 20.47 20.53 1.1M
2025-04-30 20.61 20.66 20.59 20.63 0.3M
2025-04-29 20.62 20.66 20.62 20.65 0.1M
2025-04-28 20.52 20.62 20.52 20.61 0.1M
2025-04-25 20.52 20.59 20.52 20.58 0.1M
2025-04-24 20.53 20.60 20.52 20.59 0.2M
2025-04-23 20.54 20.60 20.44 20.45 0.2M
2025-04-22 20.51 20.53 20.47 20.48 0.3M
2025-04-21 20.50 20.52 20.43 20.46 0.2M
2025-04-17 20.40 20.42 20.37 20.42 0.3M
2025-04-16 20.32 20.40 20.31 20.39 0.5M
2025-04-15 20.20 20.22 20.18 20.19 0.6M
2025-04-14 20.18 20.25 20.18 20.23 0.3M
2025-04-11 20.04 20.19 20.02 20.15 0.2M
2025-04-10 19.91 20.01 19.85 19.90 0.2M
2025-04-09 19.61 20.04 19.57 20.04 0.9M
2025-04-08 19.83 19.83 19.57 19.58 0.3M
2025-04-07 19.67 19.95 19.50 19.57 0.6M
2025-04-04 20.10 20.10 19.85 19.86 0.2M
2025-04-03 20.15 20.24 20.14 20.15 0.2M
2025-04-02 20.03 20.03 19.97 19.97 0.1M
2025-04-01 19.95 20.00 19.95 19.98 0.1M
2025-03-31 20.04 20.07 20.01 20.07 0.3M
2025-03-28 20.05 20.08 20.01 20.01 0.2M
2025-03-27 20.06 20.10 20.05 20.05 0.1M
2025-03-26 20.08 20.09 20.02 20.03 0.3M
2025-03-25 20.15 20.17 20.13 20.14 0.1M
2025-03-24 20.14 20.15 20.07 20.10 0.3M
2025-03-21 20.16 20.16 20.11 20.12 0.3M
2025-03-20 20.15 20.19 20.15 20.18 0.2M
2025-03-19 20.26 20.31 20.20 20.28 0.3M
2025-03-18 20.31 20.34 20.27 20.34 0.3M
2025-03-17 20.31 20.38 20.31 20.36 0.1M
2025-03-14 20.26 20.36 20.26 20.30 0.3M
2025-03-13 20.21 20.28 20.19 20.25 0.2M
2025-03-12 20.20 20.27 20.20 20.25 0.3M
2025-03-11 20.24 20.27 20.22 20.24 0.3M
2025-03-10 20.27 20.30 20.16 20.18 0.3M
2025-03-07 20.34 20.35 20.28 20.30 0.2M
2025-03-06 20.31 20.33 20.26 20.27 0.2M
2025-03-05 20.24 20.35 20.24 20.31 0.3M
2025-03-04 20.08 20.14 20.01 20.10 0.2M
2025-03-03 20.07 20.11 20.01 20.06 0.3M
2025-02-28 20.11 20.13 20.01 20.05 0.4M
2025-02-27 20.16 20.18 20.09 20.09 0.2M
2025-02-26 20.26 20.33 20.25 20.29 0.4M
2025-02-25 20.24 20.29 20.22 20.26 0.2M
2025-02-24 20.21 20.27 20.21 20.23 0.2M
2025-02-21 20.20 20.24 20.19 20.20 0.2M
2025-02-20 20.14 20.24 20.14 20.23 0.2M
2025-02-19 20.10 20.15 20.07 20.13 0.2M
2025-02-18 20.14 20.19 20.14 20.17 0.3M
2025-02-14 20.26 20.27 20.21 20.22 0.2M
2025-02-13 19.95 20.17 19.95 20.16 0.8M
2025-02-12 19.89 20.00 19.88 19.96 0.4M
2025-02-11 19.95 20.00 19.95 19.97 0.2M
2025-02-10 19.99 20.01 19.96 19.97 0.2M
2025-02-07 20.04 20.07 19.95 19.97 0.3M
2025-02-06 20.01 20.07 19.99 20.05 0.6M
2025-02-05 20.01 20.07 20.01 20.03 0.2M
2025-02-04 19.84 19.99 19.84 19.97 0.2M
2025-02-03 19.85 19.85 19.68 19.83 0.5M
2025-01-31 20.08 20.08 19.90 19.93 0.5M
2025-01-30 20.10 20.12 20.03 20.06 0.3M
2025-01-29 20.00 20.04 19.98 20.01 0.2M
2025-01-28 19.98 20.02 19.96 20.01 0.2M
2025-01-27 20.08 20.08 20.01 20.03 0.2M
2025-01-24 20.07 20.16 20.07 20.11 0.3M
2025-01-23 19.95 19.99 19.89 19.95 0.2M
2025-01-22 19.91 19.99 19.91 19.96 0.7M
2025-01-21 19.85 19.89 19.80 19.89 0.7M
2025-01-17 19.62 19.70 19.61 19.61 0.3M
2025-01-16 19.60 19.66 19.57 19.61 0.6M
2025-01-15 19.70 19.71 19.62 19.66 0.6M
2025-01-14 19.50 19.58 19.50 19.56 0.6M
2025-01-13 19.44 19.49 19.44 19.47 3.6M
2025-01-10 19.51 19.57 19.50 19.51 0.7M
2025-01-08 19.62 19.65 19.58 19.64 0.5M
2025-01-07 19.74 19.76 19.66 19.67 0.4M
2025-01-06 19.63 19.74 19.63 19.67 0.3M
2025-01-03 19.62 19.63 19.58 19.59 0.2M
2025-01-02 19.58 19.60 19.56 19.58 0.3M