$27.08 +0.03 (%) SDPR Brc EM Shs - NYSEARCA

Jun. 30, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
6/29/201526.9927.0526.8327.053,166
6/26/201527.1327.1327.0227.0610,903
6/25/201527.2227.2927.1627.252,393
6/24/201527.1427.3027.1027.2513,975
6/23/201527.3027.4527.1727.3410,637
6/22/201527.6227.6227.3227.4018,448
6/19/201527.8527.8527.2027.20332,114
6/18/201527.0627.5027.0627.253,415
6/17/201527.1627.2027.0027.175,074
6/16/201527.0027.1727.0027.168,406
6/15/201527.1927.1927.0027.072,335
6/12/201527.1027.1026.9227.091,770
6/11/201526.9927.1126.9827.1121,546
6/10/201527.1627.2427.0527.233,009
6/9/201526.5127.0826.5127.0010,703
6/8/201527.1927.1926.8026.8324,048
6/5/201526.8327.0826.7427.085,590
6/4/201527.4927.4927.0427.093,035
6/3/201527.6827.6827.2127.2111,169
6/2/201527.2027.3727.2027.357,599
6/1/201527.4527.4527.1227.2438,593
5/29/201526.8327.3726.8327.327,881
5/28/201527.3527.3927.0927.395,869
5/27/201527.3727.3727.2427.3410,496
5/26/201527.6027.6027.3127.3220,195
5/22/201527.6527.7827.6227.628,323
5/21/201527.7027.9227.7027.7917,657
5/20/201527.6627.8527.6227.744,185
5/19/201527.8727.9127.7727.884,541
5/18/201527.6528.0727.6528.0511,872
5/15/201528.1028.1027.9328.092,761
5/14/201527.9428.0127.8928.001,617
5/13/201527.7827.8427.7427.748,187
5/12/201527.6027.7927.6027.6713,583
5/11/201527.9127.9127.6027.602,825
5/8/201527.9227.9327.8127.8511,031
5/7/201527.8027.8027.5927.718,292
5/6/201527.5027.8827.5027.838,003
5/5/201527.7027.8027.6827.7842,356
5/4/201527.8727.8727.6627.729,958
5/1/201528.1128.1127.7627.8512,538
4/30/201527.9928.0527.8927.9710,812
4/29/201528.0528.2428.0528.109,169
4/28/201528.0728.2428.0728.2210,971
4/27/201528.1128.1127.9027.975,049
4/24/201527.7627.9527.7627.874,769
4/23/201527.8027.9627.7427.834,670
4/22/201527.8927.8927.6927.749,096
4/21/201527.8527.9227.7227.7939,057
4/20/201527.8227.8427.6827.7623,174
4/17/201527.9827.9827.7727.845,017
4/16/201527.8928.0227.8128.025,055
4/15/201527.6827.8927.5727.7621,651
4/14/201527.6227.8427.6227.7310,559
4/13/201527.6027.6527.5327.5615,681
4/10/201528.1728.1727.6727.7327,096
4/9/201528.0328.0327.8427.905,943
4/8/201528.0028.0727.8727.9810,918
4/7/201527.7827.9327.7627.764,516
4/6/201527.3527.9627.3527.838,584
4/2/201527.5027.7127.5027.7112,886
4/1/201527.5927.5927.2927.3912,231
3/31/201527.2927.3527.2327.2511,745
3/30/201527.2127.3427.1927.33182,507
3/27/201527.4727.4727.3127.34130,666
3/26/201527.5527.5627.4127.4988,308
3/25/201527.6527.6527.4527.55518,845
3/24/201527.4727.5027.3827.497,573
3/23/201527.1527.3227.1527.2716,237
3/20/201526.9327.1726.9027.0115,760
3/19/201526.8126.8126.5326.5414,716
3/18/201526.5626.9826.3926.7919,286
3/17/201526.4626.5226.3026.5110,079
3/16/201526.4826.5526.3026.4618,943
3/13/201526.5526.5526.1726.2013,663
3/11/201526.4126.6526.4126.4714,139
3/10/201526.6726.6726.4326.6237,169
3/9/201527.1327.1326.7626.8710,342
3/6/201527.2327.2726.8926.9156,754
3/5/201527.7427.7427.2627.4717,443
3/4/201527.4127.5727.3727.5457,200
3/3/201527.7627.7627.5627.6018,543
3/2/201527.8827.9027.6327.6425,510
2/27/201527.7628.0027.7627.9910,614
2/26/201527.8527.9927.7727.9348,468
2/25/201527.6427.9827.6427.8444,215
2/24/201527.4627.9127.4627.9025,214
2/23/201528.3228.3227.5827.6973,161
2/20/201527.9427.9627.5927.8520,472
2/19/201528.0228.0227.7327.7435,406
2/18/201528.0728.4727.0427.9530,574
2/17/201528.3228.3227.8527.8946,171
2/13/201527.8628.1027.8627.9122,099
2/12/201529.0029.4727.7127.8674,488
2/11/201527.8027.8027.5527.6558,747
2/10/201527.8528.0827.8027.8418,805
2/9/201528.0428.2828.0428.0723,889
2/6/201528.2428.2628.0528.0726,980
2/5/201528.3828.5727.2728.4281,874
2/4/201528.2628.7028.2328.2844,509
  • Showing 1-100 of 1,088 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!