SPDR® Bloomberg International Corporate Bond ETF (IBND) Historical Stock Data
28.83 ↓0.08 (-0.28%)
As of May 8, 2024, 2:54pm EST.
Historical Data
In the past 30 trading days, IBND is down -0.14% a day on average. There have been 11 days where SPDR® Bloomberg International Corporate Bond ETF closed green and 19 days where IBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 28.86 | 28.83 | ↓$0.03 (-0.10%) | 28.78 | 28.86 | 8.53K |
| 2024-05-07 | 29.07 | 28.91 | ↓$0.16 (-0.55%) | 28.84 | 29.07 | 45.40K |
| 2024-05-06 | 28.95 | 28.91 | ↓$0.04 (-0.12%) | 28.89 | 28.96 | 13.77K |
| 2024-05-03 | 28.82 | 28.88 | ↑$0.06 (0.21%) | 28.80 | 28.91 | 31.97K |
| 2024-05-02 | 28.47 | 28.64 | ↑$0.17 (0.60%) | 28.47 | 28.67 | 17.04K |
| 2024-05-01 | 28.42 | 28.49 | ↑$0.07 (0.25%) | 28.39 | 28.60 | 13.64K |
| 2024-04-30 | 28.50 | 28.45 | ↓$0.05 (-0.18%) | 28.44 | 28.54 | 12.83K |
| 2024-04-29 | 28.60 | 28.70 | ↑$0.10 (0.35%) | 28.35 | 28.70 | 7.16K |
| 2024-04-26 | 28.69 | 28.67 | ↓$0.02 (-0.07%) | 28.53 | 28.69 | 22.17K |
| 2024-04-25 | 28.48 | 28.57 | ↑$0.09 (0.32%) | 28.45 | 28.58 | 5.87K |
| 2024-04-24 | 28.77 | 28.55 | ↓$0.22 (-0.76%) | 28.46 | 28.77 | 11.48K |
| 2024-04-23 | 28.53 | 28.68 | ↑$0.15 (0.53%) | 28.53 | 28.70 | 6.97K |
| 2024-04-22 | 28.43 | 28.52 | ↑$0.09 (0.32%) | 28.35 | 28.54 | 3.89K |
| 2024-04-19 | 28.48 | 28.46 | ↓$0.02 (-0.07%) | 28.40 | 28.51 | 10.45K |
| 2024-04-18 | 28.41 | 28.41 | ↑$0.00 (0.00%) | 28.38 | 28.46 | 6.73K |
| 2024-04-17 | 28.34 | 28.50 | ↑$0.16 (0.56%) | 28.30 | 28.53 | 11.88K |
| 2024-04-16 | 28.43 | 28.31 | ↓$0.12 (-0.42%) | 28.29 | 28.43 | 5.29K |
| 2024-04-15 | 28.54 | 28.46 | ↓$0.09 (-0.30%) | 28.44 | 28.54 | 8.97K |
| 2024-04-12 | 28.87 | 28.62 | ↓$0.25 (-0.87%) | 28.57 | 28.87 | 37.37K |
| 2024-04-11 | 28.87 | 28.80 | ↓$0.07 (-0.24%) | 28.67 | 28.90 | 22.90K |
| 2024-04-10 | 29.15 | 28.85 | ↓$0.30 (-1.03%) | 28.72 | 29.15 | 12.97K |
| 2024-04-09 | 29.48 | 29.27 | ↓$0.21 (-0.71%) | 29.22 | 29.48 | 15.73K |
| 2024-04-08 | 29.16 | 29.13 | ↓$0.03 (-0.10%) | 29.13 | 29.20 | 10.10K |
| 2024-04-05 | 29.28 | 29.17 | ↓$0.11 (-0.38%) | 29.09 | 29.28 | 19.48K |
| 2024-04-04 | 29.32 | 29.17 | ↓$0.15 (-0.51%) | 29.16 | 29.36 | 10.89K |
| 2024-04-03 | 29.01 | 29.18 | ↑$0.17 (0.59%) | 28.94 | 29.18 | 18.02K |
| 2024-04-02 | 29.08 | 28.98 | ↓$0.10 (-0.34%) | 28.88 | 29.08 | 31.44K |
| 2024-04-01 | 29.19 | 28.94 | ↓$0.25 (-0.86%) | 28.81 | 29.19 | 96.90K |
| 2024-03-28 | 29.17 | 29.11 | ↓$0.06 (-0.21%) | 29.11 | 29.19 | 22.69K |
| 2024-03-27 | 29.19 | 29.20 | ↑$0.01 (0.03%) | 29.19 | 29.24 | 8.10K |
Create an account or log in to view more rows.
$IBND Take it Bears !
$IBND lmfao
lfg babies
$IBND Market is down
No worries
$IBND lets go <3
$IBND gimme gimme
$IBND very nice
$IBND every dip gets bought up.
$IBND rocket fuel tanks are full. Gonna shoot to the stars
$IBND HERE WE GO
$IBND power hour will be fucking crazy