SDPR Brc EM Shs  $31.20

down -0.22


30/7/2014 04:00 PM  |  NYSEARCA : EBND
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
7/29/201431.4631.4631.3431.4215,841
7/28/201431.5131.5231.4331.5214,185
7/25/201431.5331.5531.4931.5212,127
7/24/201431.6031.6031.5731.579,547
7/23/201431.6031.6431.5331.5628,943
7/22/201431.5231.5831.4131.5821,823
7/21/201431.4431.4631.3931.3911,571
7/18/201431.3931.4531.3331.3312,725
7/17/201431.3931.4031.2431.247,998
7/16/201431.4031.4531.3331.4084,976
7/15/201431.3531.4031.2631.2812,941
7/14/201431.4131.4331.2831.3916,417
7/11/201431.3331.3731.3031.377,361
7/10/201431.3631.4031.3231.3915,190
7/9/201431.3631.4731.3331.3733,887
7/8/201431.3531.3731.2831.355,695
7/7/201431.2031.2531.1831.2512,644
7/3/201431.1331.3131.1331.288,597
7/2/201431.2231.2431.1131.1315,851
7/1/201431.2331.2931.2131.2946,181
6/30/201431.2531.3231.2131.2215,861
6/27/201431.1331.2531.1331.2516,378
6/26/201431.1731.1931.1031.1913,276
6/25/201431.1031.1731.1031.1711,158
6/24/201431.1231.1231.1031.106,597
6/20/201430.9531.0430.9231.047,241
6/19/201430.9731.0430.8930.948,597
6/18/201430.8931.0030.8330.979,952
6/17/201430.8330.8330.7330.797,823
6/16/201430.9831.0630.9330.947,592
6/13/201430.9931.0630.9231.066,616
6/12/201431.0831.0831.0231.0217,190
6/11/201431.0131.0530.9731.007,897
6/10/201431.0331.1131.0331.0736,270
6/9/201431.1331.1531.0131.107,512
6/6/201431.0031.1330.9731.0422,239
6/5/201430.8730.9530.7530.9533,214
6/4/201430.8530.8530.6430.766,449
6/3/201430.8730.9230.7830.7993,005
6/2/201430.8730.8730.7230.82142,134
5/30/201431.0331.0330.8030.8715,384
5/29/201430.9431.0330.8030.9924,536
5/28/201430.8330.8830.8030.8771,690
5/27/201430.8330.8930.7130.8631,201
5/23/201431.0331.0330.8330.8321,121
5/22/201430.9030.9630.8130.8425,562
5/21/201430.6930.8630.6930.8019,034
5/20/201430.7630.8030.7030.7048,585
5/19/201430.7730.8930.7630.8151,590
5/16/201430.8030.8530.6930.7210,325
5/15/201430.8230.8230.6130.6242,800
5/13/201430.7530.7930.6530.773,647
5/12/201430.7030.7530.6130.6134,075
5/8/201430.7030.8330.7030.7918,097
5/7/201430.4430.5430.4430.486,500
5/6/201430.4130.4630.4030.4318,795
5/5/201430.2730.3730.2230.2520,857
5/2/201430.2130.3130.2130.304,318
5/1/201430.2430.2830.1230.1712,013
4/30/201430.1930.2630.1130.1211,437
4/29/201430.1730.1930.0730.078,368
4/28/201430.1030.1230.0130.1222,141
4/25/201430.0730.0729.9329.9435,119
4/24/201430.0530.0930.0230.026,334
4/23/201430.0330.0429.9530.0424,357
4/22/201430.0930.1030.0330.1011,594
4/21/201430.1730.1729.9730.1729,789
4/17/201430.1430.1930.0530.1743,618
4/16/201430.1330.1330.0530.1112,435
4/15/201430.1130.1129.9329.969,024
4/14/201430.1830.2330.0430.1917,258
4/11/201430.2130.2830.1530.1937,502
4/10/201430.2630.2930.1630.2089,052
4/9/201430.1830.2030.0630.1640,086
4/8/201430.0830.1830.0530.1160,242
4/7/201429.8829.9029.7729.8321,134
4/4/201429.8329.8529.7529.764,775
4/3/201429.6829.6829.5429.6031,429
4/2/201429.6929.7729.6329.6719,697
4/1/201429.7229.7929.6429.776,892
3/31/201429.7129.7929.6329.6528,080
3/28/201429.7629.7629.4629.5216,984
3/27/201429.4029.5229.3129.5117,412
3/26/201429.2729.3529.2729.2912,991
3/25/201429.2029.3029.1629.2226,945
3/24/201429.0529.1428.9629.1424,301
3/21/201429.0929.1128.9828.9913,884
3/20/201428.9029.1028.9029.0050,756
3/19/201429.2429.3229.0229.0956,158
3/18/201429.1229.2629.1229.2045,286
3/17/201429.1529.2429.0729.16259,496
3/14/201429.0229.1528.9629.0431,268
3/13/201429.1329.1728.8928.9146,206
3/12/201429.0429.0528.8228.9944,059
3/11/201429.1729.1728.8928.99164,889
3/10/201429.1729.1829.0329.1017,473
3/7/201429.2229.2229.0529.1318,516
3/6/201429.1529.3329.1029.22821,718
3/5/201429.0929.1029.0129.0437,804
3/4/201429.0029.0528.9429.0535,237
Trading Center