SPDR Bloomberg International Corporate Bond ETF (IBND)

IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	32.10	32.14	32.01	32.04	32.04	-0.68%	338,167
Aug 13, 2025	32.14	32.34	32.14	32.26	32.26	0.50%	216,214
Aug 12, 2025	31.86	32.17	31.86	32.10	32.10	0.41%	101,876
Aug 11, 2025	32.03	32.03	31.86	31.97	31.97	-0.19%	433,947
Aug 8, 2025	32.06	32.14	31.90	32.03	32.03	-0.28%	67,112
Aug 7, 2025	32.14	32.14	31.96	32.12	32.12	0.31%	304,436
Aug 6, 2025	32.14	32.14	31.94	32.02	32.02	0.53%	68,212
Aug 5, 2025	31.82	31.94	31.72	31.85	31.85	-0.09%	139,885
Aug 4, 2025	31.87	31.92	31.74	31.88	31.88	0.09%	240,478
Aug 1, 2025	31.79	31.93	31.65	31.85	31.85	1.01%	481,191
Jul 31, 2025	31.46	31.78	31.43	31.53	31.46	0.25%	134,583
Jul 30, 2025	31.69	31.80	31.45	31.45	31.38	-1.26%	416,888
Jul 29, 2025	31.80	31.94	31.74	31.85	31.78	-0.28%	127,999
Jul 28, 2025	32.23	32.23	31.87	31.94	31.87	-1.11%	95,423
Jul 25, 2025	32.30	32.30	32.15	32.30	32.23	-0.06%	37,851
Jul 24, 2025	32.36	32.44	32.31	32.32	32.25	-0.46%	87,319
Jul 23, 2025	32.59	32.59	32.33	32.47	32.40	-0.25%	204,298
Jul 22, 2025	32.37	32.55	32.27	32.55	32.48	1.15%	62,842
Jul 21, 2025	32.24	32.34	32.08	32.18	32.11	0.63%	82,214
Jul 18, 2025	32.00	32.09	31.98	31.98	31.91	0.13%	50,847
Jul 17, 2025	32.04	32.04	31.85	31.94	31.87	-0.31%	51,094
Jul 16, 2025	31.85	32.08	31.76	32.04	31.97	0.47%	33,720
Jul 15, 2025	32.09	32.15	31.86	31.89	31.82	-0.69%	55,255
Jul 14, 2025	32.00	32.16	32.00	32.11	32.04	0.03%	91,455
Jul 11, 2025	32.26	32.37	32.07	32.10	32.03	-0.37%	48,756
Jul 10, 2025	32.21	32.34	32.11	32.22	32.15	-0.37%	142,655
Jul 9, 2025	32.26	32.52	32.18	32.34	32.27	-0.03%	63,875
Jul 8, 2025	32.39	32.41	32.19	32.35	32.28	-	88,532
Jul 7, 2025	32.35	32.52	32.20	32.35	32.28	-0.37%	208,401
Jul 3, 2025	32.42	32.66	32.42	32.47	32.40	-	43,946
Jul 2, 2025	32.34	32.61	32.29	32.47	32.40	-0.25%	35,373
Jul 1, 2025	32.41	32.66	32.41	32.55	32.48	-0.12%	565,105
Jun 30, 2025	32.38	32.59	32.27	32.59	32.45	0.71%	181,236
Jun 27, 2025	32.36	32.67	32.25	32.36	32.22	0.12%	128,625
Jun 26, 2025	32.18	32.45	32.18	32.32	32.18	0.37%	100,378
Jun 25, 2025	32.16	32.24	31.93	32.20	32.06	0.25%	381,759
Jun 24, 2025	31.89	32.15	31.89	32.12	31.98	1.10%	58,315
Jun 23, 2025	31.57	31.97	31.57	31.77	31.64	0.13%	113,171
Jun 20, 2025	31.92	31.92	31.64	31.73	31.60	0.38%	55,920
Jun 18, 2025	31.66	31.98	31.52	31.61	31.48	-0.09%	84,068
Jun 17, 2025	31.77	31.88	31.55	31.64	31.51	-0.41%	57,379
Jun 16, 2025	31.80	32.13	31.77	31.77	31.64	-0.16%	52,230
Jun 13, 2025	31.75	31.87	31.72	31.82	31.69	-0.34%	734,749
Jun 12, 2025	31.92	32.13	31.91	31.93	31.79	0.79%	97,879
Jun 11, 2025	31.50	31.76	31.50	31.68	31.55	0.44%	393,738
Jun 10, 2025	31.56	31.58	31.45	31.54	31.41	0.22%	86,271
Jun 9, 2025	31.34	31.53	31.30	31.47	31.34	0.52%	82,791
Jun 6, 2025	31.41	31.45	31.29	31.31	31.18	-0.45%	52,298
Jun 5, 2025	31.60	31.70	31.37	31.45	31.32	-0.22%	36,677
Jun 4, 2025	31.39	31.63	31.32	31.52	31.39	0.48%	81,527

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.