SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
32.00
-0.02 (-0.06%)
At close: Oct 8, 2025, 4:00 PM EDT
32.00
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

IBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202532.0632.1031.9532.0231.88-0.20%35,653
Aug 18, 202532.0832.1532.0432.0831.94-0.22%75,341
Aug 15, 202531.9732.2131.7832.1532.010.34%41,827
Aug 14, 202532.1032.1432.0132.0431.90-0.68%338,167
Aug 13, 202532.1432.3432.1432.2632.120.50%216,214
Aug 12, 202531.8632.1731.8632.1031.960.41%101,876
Aug 11, 202532.0332.0331.8631.9731.83-0.19%433,947
Aug 8, 202532.0632.1431.9032.0331.89-0.28%67,112
Aug 7, 202532.1432.1431.9632.1231.980.31%304,436
Aug 6, 202532.1432.1431.9432.0231.880.53%68,212
Aug 5, 202531.8231.9431.7231.8531.71-0.09%139,885
Aug 4, 202531.8731.9231.7431.8831.740.09%240,478
Aug 1, 202531.7931.9331.6531.8531.711.01%481,191
Jul 31, 202531.4631.7831.4331.5331.320.25%134,583
Jul 30, 202531.6931.8031.4531.4531.24-1.26%416,888