Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Bloomberg International Corporate Bond ETF (IBND)
SPDR Bloomberg International Corporate Bond ETF (IBND) Historical

IBND SPDR Bloomberg International Corporate Bond ETF

29.42

-0.16 (-0.54%)

Last Updated: 11:17:59

Delayed by 15 minutes

IBND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 12 2025	29.58	-0.03	-0.10%	29.60	29.66	29.54	54,997
Mar 11 2025	29.61	0.08	0.27%	29.90	29.90	29.61	44,259
Mar 10 2025	29.53	-0.02	-0.07%	29.65	29.65	29.49	63,495
Mar 07 2025	29.55	0.22	0.75%	29.66	29.73	29.44	57,883
Mar 06 2025	29.33	0.08	0.27%	29.51	29.51	29.30	14,769
Mar 05 2025	29.25	0.26	0.90%	29.19	29.375	29.19	25,270
Mar 04 2025	28.99	0.13	0.45%	29.09	29.09	28.90	20,627
Mar 03 2025	28.86	0.16	0.56%	28.70	28.88	28.70	25,006
Feb 28 2025	28.70	-0.02	-0.08%	28.76	28.78	28.63	57,562
Feb 27 2025	28.7237	-0.24	-0.83%	29.13	29.13	28.6901	23,046
Feb 26 2025	28.9643	0.00	0.01%	28.93	29.00	28.8828	15,515
Feb 25 2025	28.96	0.18	0.61%	28.97	28.98	28.885	10,928
Feb 24 2025	28.785	-0.11	-0.36%	28.90	28.90	28.76	10,961
Feb 21 2025	28.89	0.03	0.10%	28.94	28.94	28.81	59,208
Feb 20 2025	28.86	0.24	0.84%	28.65	28.86	28.65	80,715
Feb 19 2025	28.62	-0.10	-0.35%	28.76	28.93	28.53	34,201
Feb 18 2025	28.7197	-0.21	-0.73%	28.83	28.83	28.70	52,719
Feb 14 2025	28.93	0.10	0.35%	28.92	28.985	28.9118	5,879
Feb 13 2025	28.83	0.26	0.91%	28.62	28.83	28.58	30,099
Feb 12 2025	28.57	0.09	0.30%	28.42	28.665	28.36	34,868
Feb 11 2025	28.485	0.07	0.26%	28.44	28.51	28.3001	10,569
Feb 10 2025	28.41	-0.05	-0.18%	28.45	28.46	28.37	24,077
Feb 07 2025	28.46	-0.14	-0.49%	28.60	28.62	28.38	92,276
Feb 06 2025	28.60	-0.04	-0.14%	28.60	28.6569	28.55	61,086
Feb 05 2025	28.64	0.04	0.14%	28.75	28.75	28.54	178,172
Feb 04 2025	28.60	0.30	1.06%	28.50	28.60	28.46	324,160
Feb 03 2025	28.30	-0.23	-0.81%	28.26	28.35	27.97	1,051,768
Jan 31 2025	28.5321	-0.04	-0.13%	28.56	28.6815	28.49	32,258
Jan 30 2025	28.5681	0.13	0.45%	28.52	28.6675	28.495	14,547
Jan 29 2025	28.44	-0.07	-0.25%	28.38	28.49	28.38	9,406
Jan 28 2025	28.51	-0.16	-0.56%	28.51	28.63	28.45	92,241
Jan 27 2025	28.67	0.01	0.03%	28.74	28.74	28.62	23,782
Jan 24 2025	28.66	0.22	0.77%	28.53	28.6991	28.52	61,158
Jan 23 2025	28.44	0.00	0.00%	28.44	28.44	28.44	0
Jan 22 2025	28.44	-0.04	-0.14%	28.60	28.60	28.42	19,497
Jan 21 2025	28.48	0.48	1.71%	28.37	28.48	28.36	10,340
Jan 17 2025	28.00	-0.01	-0.04%	28.07	28.18	27.965	48,236
Jan 16 2025	28.01	0.00	0.00%	27.97	28.09	27.87	18,167
Jan 15 2025	28.01	0.14	0.48%	28.27	28.27	27.93	16,526
Jan 14 2025	27.8749	0.15	0.56%	27.84	27.875	27.79	18,758
Jan 13 2025	27.72	-0.07	-0.25%	27.92	27.9699	27.69	90,188
Jan 10 2025	27.79	-0.30	-1.07%	27.91	27.9398	27.7862	30,450
Jan 08 2025	28.09	-0.17	-0.60%	28.24	28.24	28.0157	26,710
Jan 07 2025	28.26	-0.09	-0.32%	28.40	28.40	28.23	11,562
Jan 06 2025	28.35	0.14	0.50%	28.20	28.40	28.20	16,938
Jan 03 2025	28.21	0.11	0.39%	28.01	28.2277	28.01	12,028
Jan 02 2025	28.10	-0.26	-0.92%	28.46	28.62	28.0501	90,756
Dec 31 2024	28.36	-0.14	-0.49%	28.53	28.53	28.28	160,033
Dec 30 2024	28.50	-0.07	-0.25%	28.64	28.64	28.3288	20,736
Dec 27 2024	28.57	-0.01	-0.03%	28.57	28.66	28.51	27,038
Dec 26 2024	28.58	0.12	0.42%	28.76	28.76	28.44	9,418
Dec 24 2024	28.46	-0.07	-0.25%	28.49	28.53	28.42	48,717
Dec 23 2024	28.53	-0.07	-0.24%	28.53	28.56	28.42	34,675
Dec 20 2024	28.60	0.20	0.70%	28.54	28.67	28.51	9,469
Dec 19 2024	28.40	-0.12	-0.42%	28.54	28.56	28.32	10,863
Dec 18 2024	28.52	-0.40	-1.38%	29.01	29.01	28.42	19,856
Dec 17 2024	28.92	-0.03	-0.10%	28.80	29.01	28.80	24,832
Dec 16 2024	28.95	-0.02	-0.07%	28.96	29.0299	28.905	39,164
Dec 13 2024	28.97	0.08	0.28%	28.89	28.99	28.89	18,337

SPDR Bloomberg Internati...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions