Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Bloomberg (EBND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 21.455 21.475 21.45 21.48 19,328
18th Sep 2025 (Thu) 21.48 21.49 21.435 21.48 63,572
17th Sep 2025 (Wed) 21.58 21.675 21.53 21.55 79,678
16th Sep 2025 (Tue) 21.51 21.58 21.51 21.57 75,697
15th Sep 2025 (Mon) 21.48 21.515 21.47 21.49 62,322
12th Sep 2025 (Fri) 21.40 21.435 21.395 21.43 20,448
11th Sep 2025 (Thu) 21.38 21.455 21.38 21.46 28,966
10th Sep 2025 (Wed) 21.34 21.37 21.34 21.36 51,803
9th Sep 2025 (Tue) 21.36 21.36 21.32 21.35 84,346
8th Sep 2025 (Mon) 21.345 21.37 21.33 21.36 30,135
5th Sep 2025 (Fri) 21.35 21.365 21.305 21.32 114,297
4th Sep 2025 (Thu) 21.17 21.19 21.155 21.19 24,965
3rd Sep 2025 (Wed) 21.16 21.205 21.16 21.17 9,725
2nd Sep 2025 (Tue) 21.105 21.15 21.10 21.13 29,827
1st Sep 2025 (Mon) 21.305 21.355 21.30 21.34 36,387
29th Aug 2025 (Fri) 21.305 21.355 21.30 21.34 36,387
28th Aug 2025 (Thu) 21.325 21.375 21.325 21.37 16,878
27th Aug 2025 (Wed) 21.20 21.295 21.20 21.30 19,982
26th Aug 2025 (Tue) 21.29 21.30 21.275 21.30 13,788
25th Aug 2025 (Mon) 21.325 21.36 21.28 21.28 26,997
22nd Aug 2025 (Fri) 21.21 21.41 21.185 21.38 73,993
21st Aug 2025 (Thu) 21.17 21.17 21.115 21.15 23,552
20th Aug 2025 (Wed) 21.22 21.235 21.20 21.23 13,900
19th Aug 2025 (Tue) 21.23 21.24 21.21 21.20 10,638
18th Aug 2025 (Mon) 21.25 21.25 21.23 21.24 7,947
15th Aug 2025 (Fri) 21.28 21.28 21.25 21.25 23,985
14th Aug 2025 (Thu) 21.245 21.25 21.205 21.22 26,784
13th Aug 2025 (Wed) 21.33 21.355 21.32 21.34 10,502
12th Aug 2025 (Tue) 21.21 21.28 21.205 21.28 19,857
11th Aug 2025 (Mon) 21.17 21.19 21.15 21.17 17,561
8th Aug 2025 (Fri) 21.22 21.24 21.20 21.21 25,900
7th Aug 2025 (Thu) 21.20 21.21 21.165 21.21 79,625
6th Aug 2025 (Wed) 21.12 21.18 21.105 21.17 12,110
5th Aug 2025 (Tue) 21.04 21.11 21.035 21.10 62,200
4th Aug 2025 (Mon) 21.11 21.11 21.07 21.08 3,851
1st Aug 2025 (Fri) 21.085 21.085 20.99 21.03 168,779
31st Jul 2025 (Thu) 20.96 21.005 20.955 20.95 10,493
30th Jul 2025 (Wed) 21.015 21.06 20.97 20.98 8,139
29th Jul 2025 (Tue) 21.09 21.155 21.09 21.15 16,337
28th Jul 2025 (Mon) 21.16 21.165 21.115 21.125 68,780
25th Jul 2025 (Fri) 21.24 21.26 21.24 21.25 3,618
24th Jul 2025 (Thu) 21.315 21.335 21.31 21.31 14,573
23rd Jul 2025 (Wed) 21.295 21.355 21.29 21.35 7,014
22nd Jul 2025 (Tue) 21.26 21.32 21.255 21.31 15,972
FTSE 100 Latest
Value9,216.67
Change-11.44