$25.19 +0.07 (%) SDPR Brc EM Shs - NYSEARCA

Aug. 28, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
8/28/201524.9225.2624.9225.1959,960
8/27/201524.8325.3024.8325.1241,467
8/26/201524.8325.0624.7724.8631,416
8/25/201525.0825.1224.9224.9421,126
8/24/201525.1925.3325.1925.1415,037
8/21/201525.3225.4025.2425.3251,160
8/20/201525.2525.4925.2525.4717,773
8/19/201525.2825.6225.2825.4524,958
8/18/201525.3625.6425.3625.637,406
8/17/201525.5025.7125.5025.634,952
8/14/201525.8025.8125.6825.684,584
8/13/201525.7025.8225.5825.6946,929
8/12/201525.7125.8625.7125.802,300
8/11/201525.7025.9825.7025.74157,968
8/10/201526.0126.0125.7625.9716,513
8/7/201525.6125.8625.6125.785,736
8/6/201525.8425.8825.7225.804,591
8/5/201525.8325.9525.8025.853,906
8/4/201526.0726.3325.9125.934,497
8/3/201526.1026.1025.9626.1013,964
7/31/201526.1126.4626.1126.2311,578
7/30/201526.0726.3126.0726.238,773
7/29/201526.1126.4126.1126.315,463
7/28/201526.1626.3126.1626.2716,966
7/27/201526.2426.3626.2326.2781,648
7/24/201526.3526.3926.3126.3311,512
7/23/201526.6326.6326.4426.45359,615
7/22/201526.5026.7026.5026.6410,680
7/21/201526.6626.7726.6626.7411,956
7/20/201526.7526.7626.6126.764,815
7/17/201526.8526.8826.7326.754,829
7/16/201527.0327.0326.8326.9430,918
7/15/201526.7026.9726.7026.8426,706
7/14/201526.9027.0226.8726.916,749
7/13/201526.8226.9826.8026.9050,467
7/10/201526.8026.9626.7826.803,753
7/9/201526.9226.9226.6526.745,121
7/8/201526.3226.7226.3226.724,476
7/7/201526.8026.8026.5826.6991,029
7/6/201526.8026.9326.8026.9226,302
7/2/201526.9527.0826.9227.089,960
7/1/201527.0627.0626.0926.967,478
6/30/201526.8827.0826.8827.087,403
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
  • Showing 1-100 of 1,131 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!