SPDR® Bloomberg International Corporate Bond ETF (IBND) Historical Stock Data
28.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBND is down -0.08% a day on average. There have been 15 days where SPDR® Bloomberg International Corporate Bond ETF closed green and 15 days where IBND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-13 | 28.62 | 28.83 | ↑$0.21 (0.73%) | 28.58 | 28.83 | 30.10K |
2025-02-12 | 28.42 | 28.57 | ↑$0.15 (0.53%) | 28.36 | 28.67 | 34.87K |
2025-02-11 | 28.44 | 28.49 | ↑$0.04 (0.16%) | 28.30 | 28.51 | 10.57K |
2025-02-10 | 28.45 | 28.41 | ↓$0.04 (-0.14%) | 28.37 | 28.46 | 24.08K |
2025-02-07 | 28.60 | 28.46 | ↓$0.14 (-0.49%) | 28.38 | 28.62 | 119.47K |
2025-02-06 | 28.60 | 28.64 | ↑$0.04 (0.14%) | 28.55 | 28.66 | 61.32K |
2025-02-05 | 28.75 | 28.64 | ↓$0.11 (-0.38%) | 28.54 | 28.75 | 178.17K |
2025-02-04 | 28.50 | 28.60 | ↑$0.10 (0.35%) | 28.46 | 28.60 | 324.45K |
2025-02-03 | 28.26 | 28.30 | ↑$0.04 (0.14%) | 27.97 | 28.34 | 1.06M |
2025-01-31 | 28.56 | 28.53 | ↓$0.03 (-0.10%) | 28.49 | 28.68 | 32.26K |
2025-01-30 | 28.52 | 28.57 | ↑$0.05 (0.17%) | 28.50 | 28.67 | 14.55K |
2025-01-29 | 28.38 | 28.44 | ↑$0.06 (0.21%) | 28.38 | 28.49 | 9.41K |
2025-01-28 | 28.51 | 28.51 | ↑$0.00 (0.00%) | 28.45 | 28.55 | 94.24K |
2025-01-27 | 28.74 | 28.67 | ↓$0.07 (-0.24%) | 28.62 | 28.74 | 23.78K |
2025-01-24 | 28.53 | 28.66 | ↑$0.13 (0.46%) | 28.52 | 28.70 | 61.19K |
2025-01-23 | 28.58 | 28.47 | ↓$0.11 (-0.38%) | 28.38 | 28.58 | 27.64K |
2025-01-22 | 28.60 | 28.44 | ↓$0.16 (-0.56%) | 28.42 | 28.60 | 19.50K |
2025-01-21 | 28.33 | 28.48 | ↑$0.15 (0.53%) | 28.33 | 28.48 | 11.54K |
2025-01-17 | 28.07 | 28.00 | ↓$0.07 (-0.25%) | 27.97 | 28.10 | 48.24K |
2025-01-16 | 27.97 | 28.01 | ↑$0.04 (0.14%) | 27.87 | 28.09 | 18.68K |
2025-01-15 | 28.27 | 28.01 | ↓$0.26 (-0.92%) | 27.93 | 28.27 | 16.53K |
2025-01-14 | 27.84 | 27.87 | ↑$0.03 (0.13%) | 27.79 | 27.88 | 18.76K |
2025-01-13 | 27.92 | 27.72 | ↓$0.20 (-0.72%) | 27.69 | 27.97 | 90.43K |
2025-01-10 | 27.90 | 27.79 | ↓$0.11 (-0.39%) | 27.79 | 27.94 | 31.63K |
2025-01-08 | 28.24 | 28.09 | ↓$0.15 (-0.53%) | 28.02 | 28.24 | 27.10K |
2025-01-07 | 28.40 | 28.26 | ↓$0.14 (-0.49%) | 28.23 | 28.40 | 11.84K |
2025-01-06 | 28.20 | 28.35 | ↑$0.15 (0.53%) | 28.20 | 28.40 | 18.24K |
2025-01-03 | 28.01 | 28.21 | ↑$0.20 (0.71%) | 28.01 | 28.23 | 12.03K |
2025-01-02 | 28.46 | 28.10 | ↓$0.36 (-1.26%) | 28.05 | 28.62 | 92.20K |
2024-12-31 | 28.53 | 28.36 | ↓$0.17 (-0.60%) | 28.28 | 28.53 | 160.23K |
Create an account or log in to view more rows.
$IBND bought more
$IBND let’s go down baby 😉
$IBND News?
$IBND what happened?
$IBND Take it Bears !
$IBND lmfao
lfg babies
$IBND Market is down
No worries
$IBND lets go <3
$IBND gimme gimme
$IBND very nice