State Street SPDR Bloomberg International Corporate Bond ETF (IBND)

IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.59	31.95	31.49	31.55	31.55	0.06%	38,030
Jun 1, 2026	31.46	31.58	31.41	31.53	31.53	-0.63%	91,411
May 29, 2026	31.71	31.82	31.41	31.73	31.73	-	78,451
May 28, 2026	31.61	31.73	31.60	31.73	31.73	0.60%	48,864
May 27, 2026	31.53	31.87	31.52	31.54	31.54	-0.16%	77,803
May 26, 2026	31.57	31.65	31.51	31.59	31.59	0.45%	53,299
May 22, 2026	31.53	31.54	31.35	31.45	31.45	0.13%	90,701
May 21, 2026	31.21	31.41	31.21	31.41	31.41	0.13%	93,138
May 20, 2026	31.19	31.46	31.09	31.37	31.37	0.71%	58,688
May 19, 2026	31.28	31.32	31.12	31.15	31.15	-0.73%	67,336
May 18, 2026	31.32	31.46	31.22	31.38	31.38	0.45%	137,930
May 15, 2026	31.22	31.33	31.08	31.24	31.24	-0.60%	46,095
May 14, 2026	31.57	31.65	31.41	31.43	31.43	-0.19%	60,678
May 13, 2026	31.51	31.60	31.43	31.49	31.49	-0.10%	80,255
May 12, 2026	31.60	31.63	31.46	31.52	31.52	-0.69%	75,366
May 11, 2026	31.95	31.95	31.65	31.74	31.74	-0.35%	124,328
May 8, 2026	31.88	31.89	31.81	31.85	31.85	0.41%	90,464
May 7, 2026	31.90	31.96	31.65	31.72	31.72	-0.03%	53,869
May 6, 2026	31.77	31.89	31.63	31.73	31.73	0.76%	127,251
May 5, 2026	31.42	31.58	31.15	31.49	31.49	-	260,703
May 4, 2026	31.62	31.62	31.34	31.49	31.49	-0.47%	418,453
May 1, 2026	31.76	31.84	31.46	31.64	31.64	-0.22%	778,573
Apr 30, 2026	31.68	31.80	31.44	31.78	31.71	1.10%	74,292
Apr 29, 2026	31.57	31.75	31.39	31.44	31.37	-0.55%	19,384
Apr 28, 2026	31.67	31.67	31.35	31.61	31.54	-0.44%	88,667
Apr 27, 2026	31.80	32.05	31.72	31.75	31.68	-	43,000
Apr 24, 2026	31.65	31.80	31.65	31.75	31.68	0.46%	38,812
Apr 23, 2026	31.70	31.75	31.53	31.61	31.54	-0.23%	44,966
Apr 22, 2026	31.83	31.90	31.68	31.68	31.61	-0.41%	73,035
Apr 21, 2026	32.06	32.06	31.76	31.81	31.74	-0.78%	35,339
Apr 20, 2026	32.03	32.20	31.97	32.06	31.99	-0.06%	63,803
Apr 17, 2026	32.12	32.24	32.04	32.08	32.01	0.53%	29,691
Apr 16, 2026	32.00	32.00	31.86	31.91	31.84	-0.22%	52,322
Apr 15, 2026	32.13	32.13	31.90	31.98	31.91	-0.03%	811,153
Apr 14, 2026	31.92	32.04	31.86	31.99	31.92	0.88%	78,823
Apr 13, 2026	31.56	31.79	31.44	31.71	31.64	-0.03%	42,677
Apr 10, 2026	31.80	31.80	31.61	31.72	31.65	0.06%	85,317
Apr 9, 2026	31.59	31.76	31.56	31.70	31.63	0.06%	73,039
Apr 8, 2026	31.83	31.83	31.59	31.68	31.61	1.47%	51,541
Apr 7, 2026	31.05	31.23	30.97	31.22	31.15	0.48%	123,754
Apr 6, 2026	31.07	31.30	31.03	31.07	31.00	0.10%	43,664
Apr 2, 2026	30.99	31.14	30.89	31.04	30.97	-0.39%	326,406
Apr 1, 2026	31.10	31.32	31.10	31.16	31.09	0.50%	90,668
Mar 31, 2026	30.83	31.12	30.83	31.08	30.94	1.34%	101,561
Mar 30, 2026	30.81	30.84	30.65	30.67	30.53	-0.62%	196,603
Mar 27, 2026	30.79	30.89	30.76	30.86	30.72	-	118,460
Mar 26, 2026	31.01	31.21	30.82	30.86	30.72	-1.12%	57,629
Mar 25, 2026	31.31	31.31	31.16	31.21	31.07	0.48%	92,540
Mar 24, 2026	31.08	31.25	30.93	31.06	30.92	-0.67%	64,579
Mar 23, 2026	31.08	31.33	31.06	31.27	31.13	1.26%	69,876

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.