SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
32.20
+0.07 (0.21%)
Oct 29, 2025, 12:54 PM EDT - Market open

IBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202532.2232.2232.1432.14-0.04%4,491
Oct 28, 202532.1032.3032.1032.1332.13-0.09%387,810
Oct 27, 202532.2132.2132.1132.1632.160.12%152,219
Oct 24, 202532.1232.3132.0532.1232.120.16%85,797
Oct 23, 202532.1332.1532.0432.0732.07-0.06%51,843
Oct 22, 202531.9232.1231.9232.0932.090.06%42,240
Oct 21, 202532.0632.1531.8432.0732.07-0.28%309,209
Oct 20, 202532.2532.3532.1232.1632.16-0.11%178,834
Oct 17, 202532.2532.3032.1632.2032.20-0.33%557,845
Oct 16, 202532.1832.3432.1832.3032.300.59%678,909
Oct 15, 202532.0932.1632.0932.1132.110.41%213,419
Oct 14, 202531.6232.1631.5831.9831.980.31%125,656
Oct 13, 202531.9631.9731.8131.8831.88-0.25%46,492
Oct 10, 202531.8031.9831.7431.9631.960.47%66,632
Oct 9, 202532.0032.0131.6931.8131.81-0.59%78,117
Oct 8, 202532.0832.3431.9232.0032.00-0.06%62,534
Oct 7, 202532.0632.1232.0132.0232.02-0.47%67,048
Oct 6, 202532.2932.2932.0432.1732.17-0.37%158,631
Oct 3, 202532.3032.3532.2232.2932.290.19%108,006
Oct 2, 202532.2632.2932.1432.2332.23-66,468
Oct 1, 202532.0932.3232.0932.2332.23-0.19%144,299
Sep 30, 202532.2732.3532.2332.2932.220.09%70,701
Sep 29, 202532.2632.3032.2132.2632.190.34%88,216
Sep 26, 202532.0232.1832.0232.1532.080.41%84,184
Sep 25, 202532.0932.1131.9432.0231.95-0.81%115,133
Sep 24, 202532.5332.5332.2132.2832.21-0.62%65,731
Sep 23, 202532.4232.5232.3732.4832.410.06%252,787
Sep 22, 202532.2732.4932.2732.4632.390.46%86,256
Sep 19, 202532.4232.5332.0332.3132.24-0.43%295,053
Sep 18, 202532.6132.6132.3232.4532.38-0.34%158,173
Sep 17, 202532.7032.8932.5632.5632.49-0.37%56,175
Sep 16, 202532.6732.7432.5932.6832.610.68%111,850
Sep 15, 202532.4432.4832.3932.4632.390.40%117,412
Sep 12, 202532.4232.5332.1732.3332.26-0.15%122,852
Sep 11, 202532.4032.4432.2532.3832.310.28%82,828
Sep 10, 202532.3032.5832.2132.2932.220.03%55,226
Sep 9, 202532.4032.4032.1932.2832.21-0.34%108,967
Sep 8, 202532.5532.5532.2932.3932.320.34%262,651
Sep 5, 202532.4232.4232.2032.2832.211.10%216,829
Sep 4, 202531.9331.9731.8731.9331.860.03%143,836
Sep 3, 202531.9632.0731.8131.9231.850.47%60,707
Sep 2, 202531.8731.9431.7431.7731.70-1.27%456,996
Aug 29, 202532.0332.2832.0032.1832.040.22%197,350
Aug 28, 202531.9032.1931.9032.1131.970.28%116,861
Aug 27, 202531.9832.0531.8232.0231.880.03%47,755
Aug 26, 202532.0432.0731.9332.0131.870.31%91,764
Aug 25, 202532.2132.2131.8431.9131.77-0.96%59,421
Aug 22, 202532.0432.2931.8832.2232.081.07%70,961
Aug 21, 202532.0432.0431.7731.8831.74-0.59%39,072
Aug 20, 202531.9832.1331.9832.0731.930.17%39,890