Skip to main content
SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
28.50
+0.04 (0.12%)
Dec 26, 2024, 11:04 AM EST - Market open

IBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202428.4928.5328.4228.4628.46-0.25%48,717
Dec 23, 202428.5328.5628.4228.5328.53-0.24%34,862
Dec 20, 202428.3528.6728.3528.6028.600.70%10,467
Dec 19, 202428.2128.5628.0228.4028.40-0.42%15,812
Dec 18, 202429.0129.0128.4228.5228.46-1.38%19,856
Dec 17, 202428.8029.0128.8028.9228.86-0.10%26,192
Dec 16, 202428.9629.0328.9128.9528.89-0.07%39,974
Dec 13, 202428.8928.9928.7428.9728.910.28%18,864
Dec 12, 202429.1329.1328.8928.8928.83-0.89%69,551
Dec 11, 202429.2329.2329.1229.1529.09-0.38%28,126
Dec 10, 202429.4529.4529.1729.2629.20-0.10%25,324
Dec 9, 202429.4429.4429.2829.2929.23-0.20%104,571
Dec 6, 202429.5329.6329.2929.3529.29-0.10%26,021
Dec 5, 202429.5029.5029.2429.3829.320.55%86,235
Dec 4, 202429.2729.3329.0729.2229.160.24%44,422
Dec 3, 202429.1229.4528.9729.1529.09-0.31%14,294
Dec 2, 202429.1529.2628.7729.2429.18-0.41%45,721
Nov 29, 202429.4029.4029.2229.3629.240.58%8,623
Nov 27, 202428.9829.2328.9829.1929.070.86%25,406
Nov 26, 202428.9228.9428.8428.9428.82-0.10%8,377
Nov 25, 202428.0729.1128.0728.9728.850.87%28,267
Nov 22, 202428.8428.8428.6328.7228.60-0.28%21,555
Nov 21, 202428.8928.9728.7628.8028.68-0.47%69,302
Nov 20, 202428.9428.9628.8828.9428.81-0.46%11,305
Nov 19, 202429.1829.1829.0429.0728.950.03%17,282
Nov 18, 202428.8429.1328.8429.0628.940.43%29,163
Nov 15, 202428.9529.0128.9028.9428.82-0.05%42,261
Nov 14, 202428.9829.0828.9328.9528.83-0.21%12,823
Nov 13, 202429.1729.1928.9729.0128.89-0.51%15,490
Nov 12, 202429.1929.2329.1029.1629.04-0.55%52,062
Nov 11, 202429.2729.6729.2729.3229.20-0.61%134,473
Nov 8, 202429.5629.5829.4129.5029.38-0.44%49,258
Nov 7, 202429.8129.8129.5029.6329.510.68%61,483
Nov 6, 202430.0630.0629.2829.4329.31-1.51%112,482
Nov 5, 202429.7729.9529.7229.8829.760.61%136,804
Nov 4, 202429.7629.8629.7029.7029.580.58%259,167
Nov 1, 202429.6429.7229.5229.5329.41-0.47%1,272,181
Oct 31, 202429.6729.6729.5829.6729.480.10%18,404
Oct 30, 202429.6529.7329.5929.6429.45-0.13%18,699
Oct 29, 202429.7329.7329.6029.6829.49-0.20%8,691
Oct 28, 202429.8129.8129.6729.7429.550.37%10,905
Oct 25, 202429.7929.7929.6329.6329.44-0.42%9,027
Oct 24, 202429.7029.7929.4829.7529.560.45%15,551
Oct 23, 202429.6829.6829.5329.6229.43-0.07%43,553
Oct 22, 202429.6729.6729.6329.6429.45-0.17%8,001
Oct 21, 202429.9329.9329.6929.6929.50-0.90%17,033
Oct 18, 202429.8629.9829.8629.9629.770.60%27,459
Oct 17, 202429.8029.8629.7729.7829.59-0.30%22,219
Oct 16, 202429.9429.9429.8329.8729.68-39,460
Oct 15, 202430.1230.1229.8329.8729.680.06%12,657
Oct 14, 202429.9329.9329.8429.8529.66-0.30%18,091
Oct 11, 202429.9629.9629.8929.9429.750.06%16,981
Oct 10, 202429.8329.9229.8329.9229.730.07%19,281
Oct 9, 202429.9729.9729.9029.9029.71-0.50%39,783
Oct 8, 202430.0230.1129.9430.0529.860.20%18,963
Oct 7, 202429.9930.0429.9929.9929.80-0.27%35,933
Oct 4, 202430.2130.2130.0130.0729.88-0.55%14,384
Oct 3, 202430.3430.3430.1930.2430.04-0.45%18,701
Oct 2, 202430.4030.4030.3430.3730.18-0.39%9,836
Oct 1, 202431.4131.4130.4330.4930.30-0.36%15,067
Sep 30, 202430.7330.7530.5630.6030.34-0.42%33,473
Sep 27, 202430.7530.8030.6530.7330.470.21%24,187
Sep 26, 202430.7630.7630.6030.6730.410.28%237,627
Sep 25, 202430.8530.8530.5530.5830.32-0.65%10,053
Sep 24, 202430.6230.7830.6130.7830.520.52%6,784
Sep 23, 202430.6130.6530.5630.6230.36-0.18%9,148
Sep 20, 202430.6730.6930.5930.6830.420.12%12,078
Sep 19, 202430.5330.6830.5030.6430.380.48%21,411
Sep 18, 202430.5930.6830.4330.4930.23-0.10%14,211
Sep 17, 202430.5830.5830.5030.5230.26-0.23%7,501
Sep 16, 202430.4430.6030.4430.5930.330.66%16,817
Sep 13, 202430.4330.4330.3730.3930.140.20%9,954
Sep 12, 202430.2330.3330.1730.3330.080.40%53,329
Sep 11, 202430.1730.2630.1430.2129.96-0.10%11,167
Sep 10, 202430.2130.2630.1630.2429.99-0.10%8,178
Sep 9, 202430.3530.3530.2130.2730.02-0.20%9,874
Sep 6, 202430.2730.5130.2730.3330.08-0.16%11,124
Sep 5, 202430.4730.4730.2930.3830.130.23%10,856
Sep 4, 202430.1730.3930.1530.3130.060.73%28,187
Sep 3, 202430.3030.3930.0230.0929.84-0.20%33,954
Aug 30, 202430.3530.3530.1130.1529.84-0.43%25,314
Aug 29, 202430.2230.3530.1730.2829.96-288,708
Aug 28, 202430.3530.6230.2830.2829.96-0.82%33,735
Aug 27, 202430.4230.5930.4130.5330.21-25,408
Aug 26, 202430.5130.7230.3330.5330.21-0.26%36,019
Aug 23, 202430.3430.6230.2830.6130.291.06%50,563
Aug 22, 202430.4130.4130.2630.2929.97-0.66%11,973
Aug 21, 202430.3730.5130.3230.4930.170.49%23,441
Aug 20, 202430.2930.3630.2430.3430.020.46%29,075
Aug 19, 202430.0230.2830.0130.2029.890.57%26,513
Aug 16, 202429.9730.0329.9030.0329.720.43%9,316
Aug 15, 202429.9629.9629.7629.9029.59-0.33%10,587
Aug 14, 202430.0030.0629.9430.0029.690.20%8,969
Aug 13, 202429.7729.9429.7729.9429.630.84%12,858
Aug 12, 202429.7029.7429.6629.6929.38-0.24%10,831
Aug 9, 202429.7229.7829.6829.7629.450.44%347,615
Aug 8, 202429.5029.6729.5029.6329.32-11,304
Aug 7, 202429.6629.6929.6229.6329.32-0.08%26,276
Aug 6, 202429.7429.7429.6329.6629.35-0.08%13,964
Aug 5, 202429.7529.8929.6629.6829.37-0.04%55,619