SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
30.40
-0.55 (-1.78%)
At close: May 12, 2025, 4:00 PM
30.40
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.47 | 30.52 | 30.30 | 30.40 | 30.40 | -1.78% | 300,412 |
| May 9, 2025 | 30.82 | 30.98 | 30.80 | 30.95 | 30.95 | 0.52% | 326,577 |
| May 8, 2025 | 31.08 | 31.16 | 30.73 | 30.79 | 30.79 | -1.00% | 193,040 |
| May 7, 2025 | 31.13 | 31.32 | 31.07 | 31.10 | 31.10 | -0.32% | 78,874 |
| May 6, 2025 | 31.05 | 31.25 | 31.05 | 31.20 | 31.20 | 0.48% | 89,364 |
| May 5, 2025 | 31.12 | 31.18 | 30.94 | 31.05 | 31.05 | 0.19% | 139,518 |
| May 2, 2025 | 31.10 | 31.25 | 30.93 | 30.99 | 30.99 | 0.16% | 383,902 |
| May 1, 2025 | 31.36 | 31.36 | 30.88 | 30.94 | 30.94 | -0.80% | 743,010 |
| Apr 30, 2025 | 31.11 | 31.31 | 31.11 | 31.19 | 31.13 | -0.45% | 126,538 |
| Apr 29, 2025 | 31.48 | 31.48 | 31.27 | 31.33 | 31.27 | -0.38% | 47,958 |
| Apr 28, 2025 | 31.24 | 31.45 | 31.23 | 31.45 | 31.39 | 0.51% | 118,890 |
| Apr 25, 2025 | 31.29 | 31.37 | 31.21 | 31.29 | 31.23 | -0.35% | 22,858 |
| Apr 24, 2025 | 31.36 | 31.41 | 31.25 | 31.40 | 31.34 | 0.77% | 24,621 |
| Apr 23, 2025 | 31.34 | 31.52 | 31.11 | 31.16 | 31.10 | -0.86% | 677,129 |
| Apr 22, 2025 | 31.61 | 31.63 | 31.37 | 31.43 | 31.37 | -0.54% | 751,732 |
| Apr 21, 2025 | 31.51 | 31.65 | 31.46 | 31.60 | 31.54 | 1.15% | 231,853 |
| Apr 17, 2025 | 31.21 | 31.28 | 31.14 | 31.24 | 31.18 | 0.26% | 107,238 |
| Apr 16, 2025 | 30.84 | 31.38 | 30.84 | 31.16 | 31.10 | 1.04% | 119,646 |
| Apr 15, 2025 | 30.89 | 31.12 | 30.76 | 30.84 | 30.78 | -0.71% | 68,317 |
| Apr 14, 2025 | 30.79 | 31.10 | 30.79 | 31.06 | 31.00 | 0.98% | 234,353 |
| Apr 11, 2025 | 30.75 | 31.26 | 30.61 | 30.76 | 30.70 | 0.79% | 388,355 |
| Apr 10, 2025 | 30.11 | 30.65 | 30.11 | 30.52 | 30.46 | 2.69% | 72,849 |
| Apr 9, 2025 | 29.89 | 30.05 | 29.63 | 29.72 | 29.67 | 0.13% | 140,877 |
| Apr 8, 2025 | 29.51 | 29.96 | 29.51 | 29.68 | 29.63 | 0.41% | 80,651 |
| Apr 7, 2025 | 29.74 | 29.92 | 29.48 | 29.56 | 29.51 | -0.61% | 53,517 |
| Apr 4, 2025 | 30.03 | 30.03 | 29.74 | 29.74 | 29.68 | -1.03% | 167,227 |
| Apr 3, 2025 | 30.16 | 30.32 | 30.05 | 30.05 | 29.99 | 1.31% | 50,808 |
| Apr 2, 2025 | 29.51 | 29.67 | 29.51 | 29.66 | 29.61 | 0.68% | 41,942 |
| Apr 1, 2025 | 29.39 | 29.54 | 29.31 | 29.46 | 29.41 | -0.10% | 138,138 |
| Mar 31, 2025 | 29.51 | 29.51 | 29.35 | 29.49 | 29.37 | -0.22% | 102,260 |
| Mar 28, 2025 | 29.50 | 29.58 | 29.45 | 29.56 | 29.44 | 0.42% | 14,024 |
| Mar 27, 2025 | 29.42 | 29.46 | 29.37 | 29.43 | 29.31 | 0.31% | 8,359 |
| Mar 26, 2025 | 29.40 | 29.45 | 29.33 | 29.34 | 29.23 | -0.41% | 11,420 |
| Mar 25, 2025 | 29.42 | 29.47 | 29.38 | 29.46 | 29.34 | 0.14% | 14,157 |
| Mar 24, 2025 | 29.43 | 29.47 | 29.38 | 29.42 | 29.30 | -0.20% | 47,183 |
| Mar 21, 2025 | 29.55 | 29.55 | 29.39 | 29.48 | 29.36 | -0.41% | 22,915 |
| Mar 20, 2025 | 29.55 | 29.60 | 29.52 | 29.60 | 29.48 | -0.37% | 13,696 |
| Mar 19, 2025 | 29.83 | 29.83 | 29.54 | 29.71 | 29.59 | -0.27% | 27,077 |
| Mar 18, 2025 | 29.69 | 29.83 | 29.65 | 29.79 | 29.67 | 0.10% | 29,348 |
| Mar 17, 2025 | 29.59 | 29.76 | 29.59 | 29.76 | 29.64 | 0.61% | 11,872 |
| Mar 14, 2025 | 29.45 | 29.65 | 29.45 | 29.58 | 29.46 | 0.75% | 514,744 |
| Mar 13, 2025 | 29.46 | 29.50 | 29.36 | 29.36 | 29.25 | -0.84% | 25,094 |
| Mar 12, 2025 | 29.60 | 29.66 | 29.54 | 29.61 | 29.49 | - | 55,159 |
| Mar 11, 2025 | 29.90 | 29.90 | 29.61 | 29.61 | 29.49 | 0.27% | 45,616 |
| Mar 10, 2025 | 29.65 | 29.65 | 29.49 | 29.53 | 29.41 | -0.07% | 63,609 |
| Mar 7, 2025 | 29.66 | 29.73 | 29.44 | 29.55 | 29.43 | 0.75% | 59,261 |
| Mar 6, 2025 | 29.51 | 29.51 | 29.30 | 29.33 | 29.22 | 0.27% | 14,769 |
| Mar 5, 2025 | 29.19 | 29.38 | 29.19 | 29.25 | 29.14 | 0.90% | 25,274 |
| Mar 4, 2025 | 29.09 | 29.09 | 28.90 | 28.99 | 28.88 | 0.45% | 20,796 |
| Mar 3, 2025 | 28.70 | 28.88 | 28.70 | 28.86 | 28.75 | 0.56% | 25,006 |