SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
29.44
-0.12 (-0.39%)
Mar 31, 2025, 3:25 PM EDT - Market open
IBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.51 | 29.45 | 29.35 | 29.35 | - | -0.69% | 33,502 |
| Mar 28, 2025 | 29.50 | 29.58 | 29.45 | 29.56 | 29.56 | 0.42% | 14,024 |
| Mar 27, 2025 | 29.42 | 29.46 | 29.37 | 29.43 | 29.43 | 0.31% | 8,359 |
| Mar 26, 2025 | 29.40 | 29.45 | 29.33 | 29.34 | 29.34 | -0.41% | 11,420 |
| Mar 25, 2025 | 29.42 | 29.47 | 29.38 | 29.46 | 29.46 | 0.14% | 14,157 |
| Mar 24, 2025 | 29.43 | 29.47 | 29.38 | 29.42 | 29.42 | -0.20% | 47,183 |
| Mar 21, 2025 | 29.55 | 29.55 | 29.39 | 29.48 | 29.48 | -0.41% | 22,915 |
| Mar 20, 2025 | 29.55 | 29.60 | 29.52 | 29.60 | 29.60 | -0.37% | 13,696 |
| Mar 19, 2025 | 29.83 | 29.83 | 29.54 | 29.71 | 29.71 | -0.27% | 27,077 |
| Mar 18, 2025 | 29.69 | 29.83 | 29.65 | 29.79 | 29.79 | 0.10% | 29,348 |
| Mar 17, 2025 | 29.59 | 29.76 | 29.59 | 29.76 | 29.76 | 0.61% | 11,872 |
| Mar 14, 2025 | 29.45 | 29.65 | 29.45 | 29.58 | 29.58 | 0.75% | 514,744 |
| Mar 13, 2025 | 29.46 | 29.50 | 29.36 | 29.36 | 29.36 | -0.84% | 25,094 |
| Mar 12, 2025 | 29.60 | 29.66 | 29.54 | 29.61 | 29.61 | - | 55,159 |
| Mar 11, 2025 | 29.90 | 29.90 | 29.61 | 29.61 | 29.61 | 0.27% | 45,616 |
| Mar 10, 2025 | 29.65 | 29.65 | 29.49 | 29.53 | 29.53 | -0.07% | 63,609 |
| Mar 7, 2025 | 29.66 | 29.73 | 29.44 | 29.55 | 29.55 | 0.75% | 59,261 |
| Mar 6, 2025 | 29.51 | 29.51 | 29.30 | 29.33 | 29.33 | 0.27% | 14,769 |
| Mar 5, 2025 | 29.19 | 29.38 | 29.19 | 29.25 | 29.25 | 0.90% | 25,274 |
| Mar 4, 2025 | 29.09 | 29.09 | 28.90 | 28.99 | 28.99 | 0.45% | 20,796 |
| Mar 3, 2025 | 28.70 | 28.88 | 28.70 | 28.86 | 28.86 | 0.56% | 25,006 |
| Feb 28, 2025 | 28.76 | 28.78 | 28.63 | 28.70 | 28.64 | -0.08% | 57,711 |
| Feb 27, 2025 | 29.13 | 29.13 | 28.69 | 28.72 | 28.67 | -0.83% | 23,046 |
| Feb 26, 2025 | 28.93 | 29.00 | 28.88 | 28.96 | 28.91 | 0.01% | 15,515 |
| Feb 25, 2025 | 28.97 | 28.98 | 28.89 | 28.96 | 28.90 | 0.61% | 10,928 |
| Feb 24, 2025 | 28.87 | 28.87 | 28.76 | 28.79 | 28.73 | -0.36% | 10,961 |
| Feb 21, 2025 | 28.94 | 28.94 | 28.81 | 28.89 | 28.83 | 0.10% | 59,208 |
| Feb 20, 2025 | 28.65 | 28.86 | 28.65 | 28.86 | 28.80 | 0.84% | 80,715 |
| Feb 19, 2025 | 28.76 | 28.93 | 28.53 | 28.62 | 28.56 | -0.35% | 34,201 |
| Feb 18, 2025 | 28.83 | 28.83 | 28.70 | 28.72 | 28.66 | -0.73% | 52,729 |
| Feb 14, 2025 | 28.92 | 28.99 | 28.91 | 28.93 | 28.87 | 0.35% | 5,879 |
| Feb 13, 2025 | 28.62 | 28.83 | 28.58 | 28.83 | 28.77 | 0.91% | 30,099 |
| Feb 12, 2025 | 28.42 | 28.67 | 28.36 | 28.57 | 28.51 | 0.30% | 34,868 |
| Feb 11, 2025 | 28.44 | 28.51 | 28.30 | 28.49 | 28.43 | 0.26% | 10,569 |
| Feb 10, 2025 | 28.45 | 28.46 | 28.37 | 28.41 | 28.35 | -0.18% | 24,077 |
| Feb 7, 2025 | 28.60 | 28.62 | 28.38 | 28.46 | 28.40 | -0.63% | 119,471 |
| Feb 6, 2025 | 28.60 | 28.66 | 28.55 | 28.64 | 28.58 | - | 61,317 |
| Feb 5, 2025 | 28.75 | 28.75 | 28.54 | 28.64 | 28.58 | 0.14% | 178,172 |
| Feb 4, 2025 | 28.50 | 28.60 | 28.46 | 28.60 | 28.54 | 1.06% | 324,454 |
| Feb 3, 2025 | 28.26 | 28.35 | 27.97 | 28.30 | 28.24 | -0.81% | 1,063,770 |
| Jan 31, 2025 | 28.56 | 28.68 | 28.49 | 28.53 | 28.42 | -0.13% | 32,258 |
| Jan 30, 2025 | 28.52 | 28.67 | 28.50 | 28.57 | 28.46 | 0.45% | 14,547 |
| Jan 29, 2025 | 28.38 | 28.49 | 28.38 | 28.44 | 28.33 | -0.25% | 9,406 |
| Jan 28, 2025 | 28.51 | 28.63 | 28.45 | 28.51 | 28.40 | -0.56% | 94,241 |
| Jan 27, 2025 | 28.74 | 28.74 | 28.62 | 28.67 | 28.56 | 0.03% | 23,782 |
| Jan 24, 2025 | 28.53 | 28.70 | 28.52 | 28.66 | 28.55 | 0.67% | 61,189 |
| Jan 23, 2025 | 28.58 | 28.58 | 28.38 | 28.47 | 28.36 | 0.11% | 27,643 |
| Jan 22, 2025 | 28.60 | 28.60 | 28.42 | 28.44 | 28.33 | -0.14% | 19,499 |
| Jan 21, 2025 | 28.33 | 28.48 | 28.33 | 28.48 | 28.37 | 1.71% | 11,539 |
| Jan 17, 2025 | 28.07 | 28.18 | 27.97 | 28.00 | 27.89 | -0.04% | 48,236 |