$26.81 -0.81 (%) SDPR Brc EM Shs -

Jun. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
6/24/201626.9727.1526.3426.8132,717
6/23/201627.5627.8127.5027.6246,513
6/22/201627.3527.4927.3527.4719,885
6/21/201627.2627.4127.2327.3051,390
6/20/201627.3227.3627.1827.33471,394
6/17/201626.8927.1026.8927.0677,969
6/16/201626.8926.8926.6426.8318,973
6/15/201626.7727.8126.7727.0316,859
6/14/201627.0527.0526.8026.8122,013
6/13/201627.1027.7126.9227.0445,665
6/10/201627.1627.3227.1027.1020,917
6/9/201627.3027.4527.3027.31191,096
6/8/201627.5227.5427.3827.4253,082
6/7/201627.5327.5327.1327.3043,159
6/6/201626.9327.1326.9327.1231,085
6/3/201626.7126.9626.7126.88136,201
6/2/201626.3426.6426.3426.6179,554
6/1/201626.3626.5226.3126.5281,124
5/31/201626.5126.5426.3926.4757,288
5/27/201626.5526.5926.3926.5362,740
5/26/201626.6826.6826.5526.5632,375
5/25/201626.5626.6026.4526.47127,104
5/24/201626.4426.5926.4026.5121,012
5/23/201626.5926.5926.4526.53116,423
5/20/201626.4626.6226.4626.54142,920
5/19/201626.3626.5526.3626.5535,414
5/18/201626.7226.7826.5326.5565,277
5/17/201626.8926.9926.8826.9436,007
5/16/201626.9727.0826.9026.9491,332
5/13/201627.0727.0726.9026.9941,560
5/12/201627.2027.2227.0727.0965,695
5/11/201627.1427.3027.0827.21206,025
5/10/201627.0427.1026.9527.0799,189
5/9/201627.1027.1626.3626.95604,685
5/6/201627.1627.2627.0227.222,448,680
5/5/201627.1827.2627.1327.18581,869
5/4/201627.3927.3927.1327.14569,900
5/3/201627.5027.6027.2427.2983,236
5/2/201627.7027.7027.5827.6217,045
4/29/201627.7427.7427.4327.597,973
4/28/201627.3327.4427.3327.444,494
4/27/201627.1427.3627.1427.361,720
4/26/201627.1427.3327.1427.281,403
4/25/201627.1827.3127.0727.085,042
4/22/201627.3727.4027.1827.192,630
4/21/201627.4327.4327.2927.306,226
4/20/201627.5027.5027.4727.503,607
4/19/201627.4427.4827.3927.477,452
4/18/201627.2227.2927.2027.2319,376
4/15/201627.1127.2727.1127.2178,646
4/14/201627.1827.3627.1627.2610,286
4/13/201627.4027.4027.1427.286,393
4/12/201627.0427.2227.0427.223,806
4/11/201626.8727.1326.8727.0247,828
4/8/201626.7326.8426.7326.846,137
4/7/201626.6126.7126.5526.6728,224
4/6/201626.6726.8626.6726.8618,067
4/5/201626.7726.8226.6226.679,356
4/4/201626.9826.9826.8426.872,830
4/1/201626.8927.0526.8827.0514,203
3/31/201626.7827.0626.7826.974,485
3/30/201626.5226.8026.5226.787,449
3/29/201626.3526.5926.3326.563,976
3/28/201626.3926.4826.3526.426,430
3/24/201626.2226.3826.2226.389,544
3/23/201626.5126.5226.3926.4614,260
3/22/201626.6026.6726.4926.594,515
3/21/201626.3726.7226.3726.645,345
3/18/201626.6326.7026.4326.6826,454
3/17/201626.1626.3826.1626.333,089
3/16/201625.7926.0924.7326.0319,965
3/15/201625.7525.8525.7525.77858
3/14/201625.9526.0525.9326.013,051
3/11/201626.0226.1025.9426.034,986
3/10/201625.7325.8025.7325.751,299
3/9/201625.7025.7925.7025.763,259
3/8/201625.5425.5825.5425.581,773
3/7/201625.7525.7525.5825.6736,789
3/4/201625.4625.6325.4625.608,180
3/3/201625.4625.4625.2725.4017,632
3/2/201625.0825.2225.0825.2210,111
3/1/201624.7725.1724.7725.174,673
2/29/201624.6525.0024.5724.8833,731
2/26/201624.9024.9624.8324.843,664
2/25/201624.9425.0524.9425.023,673
2/24/201624.6725.0124.6725.015,384
2/23/201625.0625.0624.9424.978,614
2/22/201624.7225.1524.7225.082,292
2/19/201624.8925.0424.7924.804,276
2/18/201625.1525.1524.7524.757,913
2/17/201624.4225.1224.4224.9618,484
2/16/201624.5724.9424.5424.5523,314
2/12/201624.9725.0024.8024.868,281
2/11/201624.5925.0424.5924.9718,592
2/10/201624.6725.0924.6724.8419,144
2/9/201624.5224.9024.5224.8927,856
2/8/201624.8324.8824.7924.8110,518
2/5/201624.7125.0324.7124.836,712
2/4/201624.7025.0424.7024.9543,988
2/3/201624.4024.8424.4024.82342,560
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center