SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
31.50
+0.11 (0.35%)
At close: Jun 2, 2025, 4:00 PM
31.50
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT

IBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202531.3331.5431.3331.48-0.29%14,398
May 30, 202531.3231.5131.2031.3931.390.38%117,602
May 29, 202531.2931.4631.2431.2731.270.39%79,340
May 28, 202531.2731.2731.0431.1531.15-0.32%44,552
May 27, 202531.3731.3931.1431.2531.250.03%265,537
May 23, 202531.1031.3630.9831.2431.240.97%588,251
May 22, 202530.9531.5030.9030.9430.94-0.23%217,707
May 21, 202531.1131.1731.0131.0131.01-0.13%206,025
May 20, 202530.9231.0630.7831.0531.050.62%178,392
May 19, 202530.7930.9230.7930.8630.860.85%56,393
May 16, 202530.6930.8230.5930.6030.60-0.26%474,608
May 15, 202530.8930.8930.6130.6830.680.26%57,450
May 14, 202530.7230.8130.5430.6030.60-0.29%71,417
May 13, 202530.4230.7430.4230.6930.690.95%148,706
May 12, 202530.4730.5230.3030.4030.40-1.78%300,412
May 9, 202530.8230.9830.8030.9530.950.52%326,577
May 8, 202531.0831.1630.7330.7930.79-1.00%193,040
May 7, 202531.1331.3231.0731.1031.10-0.32%78,874
May 6, 202531.0531.2531.0531.2031.200.48%89,364
May 5, 202531.1231.1830.9431.0531.050.19%139,518
May 2, 202531.1031.2530.9330.9930.990.16%383,902
May 1, 202531.3631.3630.8830.9430.94-0.80%743,010
Apr 30, 202531.1131.3131.1131.1931.13-0.45%126,538
Apr 29, 202531.4831.4831.2731.3331.27-0.38%47,958
Apr 28, 202531.2431.4531.2331.4531.390.51%118,890
Apr 25, 202531.2931.3731.2131.2931.23-0.35%22,858
Apr 24, 202531.3631.4131.2531.4031.340.77%24,621
Apr 23, 202531.3431.5231.1131.1631.10-0.86%677,129
Apr 22, 202531.6131.6331.3731.4331.37-0.54%751,732
Apr 21, 202531.5131.6531.4631.6031.541.15%231,853
Apr 17, 202531.2131.2831.1431.2431.180.26%107,238
Apr 16, 202530.8431.3830.8431.1631.101.04%119,646
Apr 15, 202530.8931.1230.7630.8430.78-0.71%68,317
Apr 14, 202530.7931.1030.7931.0631.000.98%234,353
Apr 11, 202530.7531.2630.6130.7630.700.79%388,355
Apr 10, 202530.1130.6530.1130.5230.462.69%72,849
Apr 9, 202529.8930.0529.6329.7229.670.13%140,877
Apr 8, 202529.5129.9629.5129.6829.630.41%80,651
Apr 7, 202529.7429.9229.4829.5629.51-0.61%53,517
Apr 4, 202530.0330.0329.7429.7429.68-1.03%167,227
Apr 3, 202530.1630.3230.0530.0529.991.31%50,808
Apr 2, 202529.5129.6729.5129.6629.610.68%41,942
Apr 1, 202529.3929.5429.3129.4629.41-0.10%138,138
Mar 31, 202529.5129.5129.3529.4929.37-0.22%102,260
Mar 28, 202529.5029.5829.4529.5629.440.42%14,024
Mar 27, 202529.4229.4629.3729.4329.310.31%8,359
Mar 26, 202529.4029.4529.3329.3429.23-0.41%11,420
Mar 25, 202529.4229.4729.3829.4629.340.14%14,157
Mar 24, 202529.4329.4729.3829.4229.30-0.20%47,183
Mar 21, 202529.5529.5529.3929.4829.36-0.41%22,915