Skip to main content
SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
29.67
+0.03 (0.10%)
Oct 31, 2024, 4:00 PM EDT - Market closed

IBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202429.6729.6729.5829.6729.670.10%18,404
Oct 30, 202429.6529.7329.5929.6429.64-0.13%18,700
Oct 29, 202429.7329.7329.6029.6829.68-0.20%8,700
Oct 28, 202429.8129.8129.6729.7429.740.37%10,905
Oct 25, 202429.7929.7929.6329.6329.63-0.40%9,027
Oct 24, 202429.7029.7929.4829.7529.750.44%15,600
Oct 23, 202429.6829.6829.5329.6229.62-0.07%43,600
Oct 22, 202429.6729.6729.6329.6429.64-0.17%8,001
Oct 21, 202429.9329.9329.6929.6929.69-0.90%17,033
Oct 18, 202429.8629.9829.8629.9629.960.60%27,500
Oct 17, 202429.8029.8629.7729.7829.78-0.30%22,219
Oct 16, 202429.9429.9429.8329.8729.87-39,500
Oct 15, 202430.1230.1229.8329.8729.870.07%12,700
Oct 14, 202429.9329.9329.8429.8529.85-0.30%18,100
Oct 11, 202429.9629.9629.8929.9429.940.07%17,000
Oct 10, 202429.8329.9229.8329.9229.920.07%19,300
Oct 9, 202429.9729.9729.9029.9029.90-0.50%39,800
Oct 8, 202430.0230.1129.9430.0530.050.20%19,000
Oct 7, 202429.9930.0429.9929.9929.99-0.27%35,933
Oct 4, 202430.2130.2130.0130.0730.07-0.56%14,400
Oct 3, 202430.3430.3430.1930.2430.24-0.43%18,701
Oct 2, 202430.4030.4030.3430.3730.37-0.39%9,836
Oct 1, 202431.4131.4130.4330.4930.49-0.36%15,100
Sep 30, 202430.7330.7530.5630.6030.54-0.42%33,500
Sep 27, 202430.7530.7930.6530.7330.670.20%24,200
Sep 26, 202430.7630.7630.6030.6730.600.29%237,627
Sep 25, 202430.8530.8530.5530.5830.52-0.65%10,100
Sep 24, 202430.6230.7830.6130.7830.720.52%6,800
Sep 23, 202430.6130.6530.5630.6230.56-0.16%9,148
Sep 20, 202430.6730.6930.5930.6730.610.10%12,100
Sep 19, 202430.5330.6830.5030.6430.580.49%21,411
Sep 18, 202430.5930.6830.4330.4930.43-0.10%14,211
Sep 17, 202430.5830.5830.5030.5230.46-0.23%7,501
Sep 16, 202430.4430.6030.4430.5930.530.66%16,817
Sep 13, 202430.4330.4330.3730.3930.330.20%10,000
Sep 12, 202430.2330.3330.1730.3330.270.40%53,329
Sep 11, 202430.1730.2630.1430.2130.15-0.10%11,200
Sep 10, 202430.2130.2630.1630.2430.18-0.10%8,200
Sep 9, 202430.3530.3530.2130.2730.21-0.20%9,900
Sep 6, 202430.2730.5130.2730.3330.27-0.16%11,124
Sep 5, 202430.4730.4730.2930.3830.320.23%10,900
Sep 4, 202430.1730.3930.1530.3130.250.73%28,200
Sep 3, 202430.3030.3930.0230.0930.03-0.20%34,000
Aug 30, 202430.3530.3530.1130.1530.03-0.43%25,314
Aug 29, 202430.2230.3530.1730.2830.16-288,708
Aug 28, 202430.3530.6230.2830.2830.16-0.82%33,735
Aug 27, 202430.4230.5930.4130.5330.41-25,408
Aug 26, 202430.5130.7230.3330.5330.41-0.26%36,019
Aug 23, 202430.3430.6230.2830.6130.491.06%50,600
Aug 22, 202430.4130.4130.2630.2930.17-0.66%12,000
Aug 21, 202430.3730.5130.3230.4930.370.49%23,441
Aug 20, 202430.2930.3630.2430.3430.220.46%29,100
Aug 19, 202430.0230.2830.0130.2030.080.57%26,513
Aug 16, 202429.9730.0329.9030.0329.910.43%9,316
Aug 15, 202429.9629.9629.7629.9029.78-0.33%10,600
Aug 14, 202430.0030.0629.9430.0029.880.20%9,000
Aug 13, 202429.7729.9429.7729.9429.820.84%12,900
Aug 12, 202429.7029.7429.6629.6929.57-0.24%10,831
Aug 9, 202429.7229.7829.6829.7629.640.44%347,615
Aug 8, 202429.5029.6729.5029.6329.51-11,304
Aug 7, 202429.6629.6929.6229.6329.51-0.10%26,300
Aug 6, 202429.7429.7429.6329.6629.53-0.07%14,000
Aug 5, 202429.7529.8929.6629.6829.56-0.03%55,619
Aug 2, 202429.5329.7429.5329.6929.571.26%29,100
Aug 1, 202429.3429.3929.2729.3229.20-0.48%38,400
Jul 31, 202429.4129.5229.3929.4629.280.37%15,000
Jul 30, 202429.3429.4229.3429.3529.17-0.03%23,802
Jul 29, 202429.3429.3929.3029.3629.18-0.24%11,500
Jul 26, 202429.3829.4529.3829.4329.250.31%4,300
Jul 25, 202429.3729.4329.3029.3429.16-0.10%16,038
Jul 24, 202429.3729.4429.3329.3729.190.07%19,200
Jul 23, 202429.3429.3729.3429.3529.17-0.17%4,200
Jul 22, 202429.4629.4629.3529.4029.22-0.07%10,603
Jul 19, 202429.4929.4929.3929.4229.24-0.14%6,841
Jul 18, 202429.6529.6529.4329.4629.28-0.27%15,501
Jul 17, 202429.2829.5929.2829.5429.360.17%10,500
Jul 16, 202429.3729.5129.3729.4929.310.24%6,529
Jul 15, 202429.5329.5329.4029.4229.23-0.10%13,200
Jul 12, 202429.3829.4529.3729.4529.270.51%22,200
Jul 11, 202429.2729.3629.2729.3029.120.58%9,923
Jul 10, 202429.0929.1429.0929.1328.950.38%33,312
Jul 9, 202429.0929.0929.0229.0228.84-0.34%13,600
Jul 8, 202429.1029.2029.1029.1228.94-0.07%54,311
Jul 5, 202429.1029.1429.0429.1428.960.52%24,803
Jul 3, 202429.1029.1028.9128.9928.81-0.17%11,500
Jul 2, 202428.7329.0428.6829.0428.861.18%11,332
Jul 1, 202428.6228.8628.6228.7028.52-0.07%53,829
Jun 28, 202428.7828.7828.7228.7228.480.03%49,100
Jun 27, 202428.6728.7528.6728.7128.470.28%20,400
Jun 26, 202428.6028.6928.6028.6328.40-0.59%6,208
Jun 25, 202428.7928.8128.7528.8028.56-0.07%13,414
Jun 24, 202428.8428.8428.7628.8228.580.42%14,935
Jun 21, 202428.7128.7128.6428.7028.460.03%40,500
Jun 20, 202428.7328.7628.6928.6928.46-0.45%5,845
Jun 18, 202428.8328.8728.4728.8228.58-0.41%5,700
Jun 17, 202428.7628.9428.6028.9428.701.05%7,214
Jun 14, 202428.6628.7428.5228.6428.41-0.73%52,500
Jun 13, 202428.9628.9628.7828.8528.61-0.14%11,331
Jun 12, 202428.9129.0728.8928.8928.650.84%12,600
Jun 11, 202428.5628.7228.5428.6528.41-0.07%53,918