SPDR Bloomberg International Corporate Bond ETF (IBND)

IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.63	31.68	31.45	31.60	31.60	-0.35%	88,578
Mar 5, 2026	31.75	31.82	31.55	31.71	31.71	-0.72%	109,001
Mar 4, 2026	31.85	31.97	31.85	31.94	31.94	0.54%	68,549
Mar 3, 2026	31.64	31.88	31.50	31.77	31.77	-1.06%	164,011
Mar 2, 2026	32.27	32.31	32.02	32.11	32.11	-1.56%	154,933
Feb 27, 2026	32.62	32.66	32.52	32.62	32.55	0.15%	69,250
Feb 26, 2026	32.59	32.62	32.45	32.57	32.50	0.15%	69,936
Feb 25, 2026	32.48	32.57	32.44	32.52	32.45	0.09%	49,322
Feb 24, 2026	32.56	32.56	32.46	32.49	32.42	-0.15%	101,957
Feb 23, 2026	32.48	32.57	32.48	32.54	32.47	0.22%	132,307
Feb 20, 2026	32.40	32.54	32.40	32.47	32.41	0.12%	713,842
Feb 19, 2026	32.44	32.44	32.35	32.43	32.37	-0.22%	71,964
Feb 18, 2026	32.64	32.64	32.41	32.50	32.43	-0.40%	97,627
Feb 17, 2026	32.64	32.68	32.45	32.63	32.56	-0.31%	103,478
Feb 13, 2026	32.77	32.77	32.63	32.73	32.66	0.15%	89,274
Feb 12, 2026	32.73	32.76	32.62	32.68	32.61	-	105,494
Feb 11, 2026	32.59	32.76	32.59	32.68	32.61	-0.24%	100,621
Feb 10, 2026	32.85	32.86	32.70	32.76	32.69	-0.06%	202,983
Feb 9, 2026	32.67	32.79	32.67	32.78	32.71	0.99%	156,273
Feb 6, 2026	32.47	32.52	32.43	32.46	32.40	0.19%	159,289
Feb 5, 2026	32.46	32.72	32.35	32.40	32.34	-0.22%	176,299
Feb 4, 2026	32.47	32.53	32.36	32.47	32.41	-0.09%	174,842
Feb 3, 2026	32.53	32.53	32.36	32.50	32.43	0.15%	319,959
Feb 2, 2026	32.48	32.72	32.39	32.45	32.39	-0.70%	998,786
Jan 30, 2026	32.90	32.90	32.61	32.68	32.54	-0.94%	120,715
Jan 29, 2026	32.99	33.20	32.83	32.99	32.85	0.37%	177,255
Jan 28, 2026	33.03	33.03	32.75	32.87	32.73	-0.48%	314,956
Jan 27, 2026	33.03	33.13	32.73	33.03	32.89	1.01%	285,206
Jan 26, 2026	32.58	32.75	32.52	32.70	32.56	0.71%	177,365
Jan 23, 2026	32.33	32.47	32.18	32.47	32.33	0.53%	98,625
Jan 22, 2026	32.10	32.30	32.05	32.30	32.16	0.65%	141,968
Jan 21, 2026	32.25	32.25	32.05	32.09	31.96	-0.25%	94,305
Jan 20, 2026	32.12	32.23	32.07	32.17	32.03	0.85%	73,665
Jan 16, 2026	31.96	31.96	31.83	31.90	31.76	-0.01%	64,445
Jan 15, 2026	31.87	31.96	31.86	31.90	31.77	-0.25%	70,631
Jan 14, 2026	32.05	32.10	31.97	31.98	31.85	-0.06%	77,013
Jan 13, 2026	32.10	32.10	31.92	32.00	31.87	-0.22%	46,473
Jan 12, 2026	32.00	32.12	31.98	32.07	31.94	0.38%	203,946
Jan 9, 2026	31.89	31.96	31.81	31.95	31.82	-0.03%	53,101
Jan 8, 2026	32.07	32.07	31.92	31.96	31.83	-0.34%	63,990
Jan 7, 2026	32.04	32.17	32.04	32.07	31.94	0.06%	80,052
Jan 6, 2026	31.93	32.10	31.93	32.05	31.92	-0.06%	47,555
Jan 5, 2026	32.00	32.10	31.93	32.07	31.94	0.19%	76,047
Jan 2, 2026	32.12	32.12	31.97	32.01	31.88	-0.31%	48,300
Dec 31, 2025	32.13	32.13	32.01	32.11	31.98	0.02%	61,719
Dec 30, 2025	32.23	32.23	32.09	32.11	31.97	-0.26%	76,515
Dec 29, 2025	32.17	32.23	32.12	32.19	32.05	0.12%	77,611
Dec 26, 2025	32.27	32.27	32.11	32.15	32.02	-	38,513
Dec 24, 2025	32.15	32.18	32.10	32.15	32.02	0.09%	19,001
Dec 23, 2025	32.06	32.20	32.01	32.12	31.99	0.12%	94,730

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.