SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
32.36
+0.04 (0.12%)
Jun 27, 2025, 4:00 PM - Market closed
IBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.36 | 32.67 | 32.25 | 32.36 | 32.36 | 0.12% | 128,625 |
| Jun 26, 2025 | 32.18 | 32.45 | 32.18 | 32.32 | 32.32 | 0.37% | 100,378 |
| Jun 25, 2025 | 32.16 | 32.24 | 31.93 | 32.20 | 32.20 | 0.25% | 381,759 |
| Jun 24, 2025 | 31.89 | 32.15 | 31.89 | 32.12 | 32.12 | 1.10% | 58,315 |
| Jun 23, 2025 | 31.57 | 31.97 | 31.57 | 31.77 | 31.77 | 0.13% | 113,171 |
| Jun 20, 2025 | 31.92 | 31.92 | 31.64 | 31.73 | 31.73 | 0.38% | 55,920 |
| Jun 18, 2025 | 31.66 | 31.98 | 31.52 | 31.61 | 31.61 | -0.09% | 84,068 |
| Jun 17, 2025 | 31.77 | 31.88 | 31.55 | 31.64 | 31.64 | -0.41% | 57,379 |
| Jun 16, 2025 | 31.80 | 32.13 | 31.77 | 31.77 | 31.77 | -0.16% | 52,230 |
| Jun 13, 2025 | 31.75 | 31.87 | 31.72 | 31.82 | 31.82 | -0.34% | 734,749 |
| Jun 12, 2025 | 31.92 | 32.13 | 31.91 | 31.93 | 31.93 | 0.79% | 97,879 |
| Jun 11, 2025 | 31.50 | 31.76 | 31.50 | 31.68 | 31.68 | 0.44% | 393,738 |
| Jun 10, 2025 | 31.56 | 31.58 | 31.45 | 31.54 | 31.54 | 0.22% | 86,271 |
| Jun 9, 2025 | 31.34 | 31.53 | 31.30 | 31.47 | 31.47 | 0.52% | 82,791 |
| Jun 6, 2025 | 31.41 | 31.45 | 31.29 | 31.31 | 31.31 | -0.45% | 52,298 |
| Jun 5, 2025 | 31.60 | 31.70 | 31.37 | 31.45 | 31.45 | -0.22% | 36,677 |
| Jun 4, 2025 | 31.39 | 31.63 | 31.32 | 31.52 | 31.52 | 0.48% | 81,527 |
| Jun 3, 2025 | 31.35 | 31.48 | 31.32 | 31.37 | 31.37 | -0.41% | 149,500 |
| Jun 2, 2025 | 31.33 | 31.54 | 31.33 | 31.50 | 31.50 | 0.35% | 129,026 |
| May 30, 2025 | 31.32 | 31.51 | 31.20 | 31.39 | 31.33 | 0.38% | 117,602 |
| May 29, 2025 | 31.29 | 31.46 | 31.24 | 31.27 | 31.21 | 0.39% | 79,340 |
| May 28, 2025 | 31.27 | 31.27 | 31.04 | 31.15 | 31.09 | -0.32% | 44,552 |
| May 27, 2025 | 31.37 | 31.39 | 31.14 | 31.25 | 31.19 | 0.03% | 265,537 |
| May 23, 2025 | 31.10 | 31.36 | 30.98 | 31.24 | 31.18 | 0.97% | 588,251 |
| May 22, 2025 | 30.95 | 31.50 | 30.90 | 30.94 | 30.88 | -0.23% | 217,707 |
| May 21, 2025 | 31.11 | 31.17 | 31.01 | 31.01 | 30.95 | -0.13% | 206,025 |
| May 20, 2025 | 30.92 | 31.06 | 30.78 | 31.05 | 30.99 | 0.62% | 178,392 |
| May 19, 2025 | 30.79 | 30.92 | 30.79 | 30.86 | 30.80 | 0.85% | 56,393 |
| May 16, 2025 | 30.69 | 30.82 | 30.59 | 30.60 | 30.54 | -0.26% | 474,608 |
| May 15, 2025 | 30.89 | 30.89 | 30.61 | 30.68 | 30.62 | 0.26% | 57,450 |
| May 14, 2025 | 30.72 | 30.81 | 30.54 | 30.60 | 30.54 | -0.29% | 71,417 |
| May 13, 2025 | 30.42 | 30.74 | 30.42 | 30.69 | 30.63 | 0.95% | 148,706 |
| May 12, 2025 | 30.47 | 30.52 | 30.30 | 30.40 | 30.34 | -1.78% | 300,412 |
| May 9, 2025 | 30.82 | 30.98 | 30.80 | 30.95 | 30.89 | 0.52% | 326,577 |
| May 8, 2025 | 31.08 | 31.16 | 30.73 | 30.79 | 30.73 | -1.00% | 193,040 |
| May 7, 2025 | 31.13 | 31.32 | 31.07 | 31.10 | 31.04 | -0.32% | 78,874 |
| May 6, 2025 | 31.05 | 31.25 | 31.05 | 31.20 | 31.14 | 0.48% | 89,364 |
| May 5, 2025 | 31.12 | 31.18 | 30.94 | 31.05 | 30.99 | 0.19% | 139,518 |
| May 2, 2025 | 31.10 | 31.25 | 30.93 | 30.99 | 30.93 | 0.16% | 383,902 |
| May 1, 2025 | 31.36 | 31.36 | 30.88 | 30.94 | 30.88 | -0.80% | 743,010 |
| Apr 30, 2025 | 31.11 | 31.31 | 31.11 | 31.19 | 31.07 | -0.45% | 126,538 |
| Apr 29, 2025 | 31.48 | 31.48 | 31.27 | 31.33 | 31.21 | -0.38% | 47,958 |
| Apr 28, 2025 | 31.24 | 31.45 | 31.23 | 31.45 | 31.33 | 0.51% | 118,890 |
| Apr 25, 2025 | 31.29 | 31.37 | 31.21 | 31.29 | 31.17 | -0.35% | 22,858 |
| Apr 24, 2025 | 31.36 | 31.41 | 31.25 | 31.40 | 31.28 | 0.77% | 24,621 |
| Apr 23, 2025 | 31.34 | 31.52 | 31.11 | 31.16 | 31.04 | -0.86% | 677,129 |
| Apr 22, 2025 | 31.61 | 31.63 | 31.37 | 31.43 | 31.31 | -0.54% | 751,732 |
| Apr 21, 2025 | 31.51 | 31.65 | 31.46 | 31.60 | 31.48 | 1.15% | 231,853 |
| Apr 17, 2025 | 31.21 | 31.28 | 31.14 | 31.24 | 31.12 | 0.26% | 107,238 |
| Apr 16, 2025 | 30.84 | 31.38 | 30.84 | 31.16 | 31.04 | 1.04% | 119,646 |