Skip to main content
SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
28.72
-0.08 (-0.28%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.8428.8428.6328.7228.72-0.28%21,555
Nov 21, 202428.8928.9728.7628.8028.80-0.47%69,302
Nov 20, 202428.9428.9628.8828.9428.94-0.46%11,305
Nov 19, 202429.1829.1829.0429.0729.070.03%17,282
Nov 18, 202428.8429.1328.8429.0629.060.43%29,163
Nov 15, 202428.9529.0128.9028.9428.94-0.05%42,261
Nov 14, 202428.9829.0828.9328.9528.95-0.21%12,823
Nov 13, 202429.1729.1928.9729.0129.01-0.51%15,490
Nov 12, 202429.1929.2329.1029.1629.16-0.55%52,062
Nov 11, 202429.2729.6729.2729.3229.32-0.61%134,473
Nov 8, 202429.5629.5829.4129.5029.50-0.44%49,258
Nov 7, 202429.8129.8129.5029.6329.630.68%61,483
Nov 6, 202430.0630.0629.2829.4329.43-1.51%112,482
Nov 5, 202429.7729.9529.7229.8829.880.61%136,804
Nov 4, 202429.7629.8629.7029.7029.700.58%259,167
Nov 1, 202429.6429.7229.5229.5329.53-0.47%1,272,181
Oct 31, 202429.6729.6729.5829.6729.600.10%18,404
Oct 30, 202429.6529.7329.5929.6429.58-0.13%18,699
Oct 29, 202429.7329.7329.6029.6829.61-0.20%8,691
Oct 28, 202429.8129.8129.6729.7429.670.37%10,905
Oct 25, 202429.7929.7929.6329.6329.57-0.42%9,027
Oct 24, 202429.7029.7929.4829.7529.690.45%15,551
Oct 23, 202429.6829.6829.5329.6229.56-0.07%43,553
Oct 22, 202429.6729.6729.6329.6429.58-0.17%8,001
Oct 21, 202429.9329.9329.6929.6929.62-0.90%17,033
Oct 18, 202429.8629.9829.8629.9629.890.60%27,459
Oct 17, 202429.8029.8629.7729.7829.71-0.30%22,219
Oct 16, 202429.9429.9429.8329.8729.80-39,460
Oct 15, 202430.1230.1229.8329.8729.800.06%12,657
Oct 14, 202429.9329.9329.8429.8529.78-0.30%18,091
Oct 11, 202429.9629.9629.8929.9429.870.06%16,981
Oct 10, 202429.8329.9229.8329.9229.850.07%19,281
Oct 9, 202429.9729.9729.9029.9029.83-0.50%39,783
Oct 8, 202430.0230.1129.9430.0529.980.20%18,963
Oct 7, 202429.9930.0429.9929.9929.92-0.27%35,933
Oct 4, 202430.2130.2130.0130.0730.00-0.55%14,384
Oct 3, 202430.3430.3430.1930.2430.17-0.45%18,701
Oct 2, 202430.4030.4030.3430.3730.30-0.39%9,836
Oct 1, 202431.4131.4130.4330.4930.42-0.36%15,067
Sep 30, 202430.7330.7530.5630.6030.47-0.42%33,473
Sep 27, 202430.7530.8030.6530.7330.600.21%24,187
Sep 26, 202430.7630.7630.6030.6730.540.28%237,627
Sep 25, 202430.8530.8530.5530.5830.45-0.65%10,053
Sep 24, 202430.6230.7830.6130.7830.650.52%6,784
Sep 23, 202430.6130.6530.5630.6230.49-0.18%9,148
Sep 20, 202430.6730.6930.5930.6830.550.12%12,078
Sep 19, 202430.5330.6830.5030.6430.510.48%21,411
Sep 18, 202430.5930.6830.4330.4930.36-0.10%14,211
Sep 17, 202430.5830.5830.5030.5230.39-0.23%7,501
Sep 16, 202430.4430.6030.4430.5930.460.66%16,817
Sep 13, 202430.4330.4330.3730.3930.260.20%9,954
Sep 12, 202430.2330.3330.1730.3330.200.40%53,329
Sep 11, 202430.1730.2630.1430.2130.08-0.10%11,167
Sep 10, 202430.2130.2630.1630.2430.11-0.10%8,178
Sep 9, 202430.3530.3530.2130.2730.14-0.20%9,874
Sep 6, 202430.2730.5130.2730.3330.20-0.16%11,124
Sep 5, 202430.4730.4730.2930.3830.250.23%10,856
Sep 4, 202430.1730.3930.1530.3130.180.73%28,187
Sep 3, 202430.3030.3930.0230.0929.96-0.20%33,954
Aug 30, 202430.3530.3530.1130.1529.96-0.43%25,314
Aug 29, 202430.2230.3530.1730.2830.09-288,708
Aug 28, 202430.3530.6230.2830.2830.09-0.82%33,735
Aug 27, 202430.4230.5930.4130.5330.34-25,408
Aug 26, 202430.5130.7230.3330.5330.34-0.26%36,019
Aug 23, 202430.3430.6230.2830.6130.421.06%50,563
Aug 22, 202430.4130.4130.2630.2930.10-0.66%11,973
Aug 21, 202430.3730.5130.3230.4930.300.49%23,441
Aug 20, 202430.2930.3630.2430.3430.150.46%29,075
Aug 19, 202430.0230.2830.0130.2030.010.57%26,513
Aug 16, 202429.9730.0329.9030.0329.840.43%9,316
Aug 15, 202429.9629.9629.7629.9029.71-0.33%10,587
Aug 14, 202430.0030.0629.9430.0029.810.20%8,969
Aug 13, 202429.7729.9429.7729.9429.750.84%12,858
Aug 12, 202429.7029.7429.6629.6929.50-0.24%10,831
Aug 9, 202429.7229.7829.6829.7629.570.44%347,615
Aug 8, 202429.5029.6729.5029.6329.44-11,304
Aug 7, 202429.6629.6929.6229.6329.44-0.08%26,276
Aug 6, 202429.7429.7429.6329.6629.47-0.08%13,964
Aug 5, 202429.7529.8929.6629.6829.49-0.04%55,619
Aug 2, 202429.5329.7429.5329.6929.511.27%29,064
Aug 1, 202429.3429.3929.2729.3229.14-0.48%38,396
Jul 31, 202429.4129.5229.3929.4629.220.38%14,982
Jul 30, 202429.3429.4229.3429.3529.11-0.04%23,802
Jul 29, 202429.3429.3929.3029.3629.12-0.23%11,467
Jul 26, 202429.3829.4529.3829.4329.180.30%4,290
Jul 25, 202429.3729.4329.3029.3429.10-0.10%16,038
Jul 24, 202429.3729.4429.3329.3729.120.06%19,193
Jul 23, 202429.3429.3729.3429.3529.11-0.16%4,176
Jul 22, 202429.4629.4629.3529.4029.15-0.07%10,603
Jul 19, 202429.4929.4929.3929.4229.17-0.14%6,841
Jul 18, 202429.6529.6529.4329.4629.21-0.27%15,501
Jul 17, 202429.2829.5929.2829.5429.290.15%10,496
Jul 16, 202429.3729.5129.3729.5029.250.27%6,529
Jul 15, 202429.5329.5329.4029.4229.17-0.12%13,193
Jul 12, 202429.3829.4529.3729.4529.200.51%22,195
Jul 11, 202429.2729.3629.2729.3029.060.60%9,923
Jul 10, 202429.0929.1429.0929.1328.880.36%33,312
Jul 9, 202429.0929.0929.0229.0228.78-0.34%13,577
Jul 8, 202429.1029.2029.1029.1228.88-0.07%54,311
Jul 5, 202429.1029.1429.0429.1428.900.51%24,803