SPDR® Bloomberg International Corporate Bond ETF (IBND) Historical Stock Data
28.60 ↓0.15 (-0.52%)
As of January 30, 2023, 1:58pm EST.
Historical Data
In the past 30 trading days, IBND is down -0.01% a day on average. There have been 17 days where SPDR® Bloomberg International Corporate Bond ETF closed green and 13 days where IBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 28.69 | 28.75 | ↑$0.06 (0.21%) | 28.63 | 28.77 | 101.08K |
| 2023-01-26 | 28.91 | 28.82 | ↓$0.09 (-0.30%) | 28.74 | 28.91 | 840.71K |
| 2023-01-25 | 28.93 | 28.94 | ↑$0.01 (0.05%) | 28.83 | 29.00 | 61.17K |
| 2023-01-24 | 28.74 | 28.83 | ↑$0.09 (0.31%) | 28.63 | 28.85 | 14.14K |
| 2023-01-23 | 28.65 | 28.68 | ↑$0.03 (0.11%) | 28.64 | 28.70 | 15.82K |
| 2023-01-20 | 28.63 | 28.72 | ↑$0.09 (0.31%) | 28.58 | 28.74 | 13.99K |
| 2023-01-19 | 28.74 | 28.79 | ↑$0.05 (0.16%) | 28.57 | 28.82 | 200.83K |
| 2023-01-18 | 29.02 | 28.74 | ↓$0.28 (-0.96%) | 28.60 | 29.02 | 18.34K |
| 2023-01-17 | 28.62 | 28.66 | ↑$0.04 (0.14%) | 28.61 | 28.73 | 26.50K |
| 2023-01-13 | 28.53 | 28.57 | ↑$0.04 (0.15%) | 28.52 | 28.62 | 13.14K |
| 2023-01-12 | 28.61 | 28.60 | ↓$0.01 (-0.03%) | 28.33 | 28.66 | 13.69K |
| 2023-01-11 | 28.24 | 28.26 | ↑$0.02 (0.07%) | 28.20 | 28.28 | 14.16K |
| 2023-01-10 | 28.04 | 28.05 | ↑$0.01 (0.04%) | 27.95 | 28.11 | 11.11K |
| 2023-01-09 | 27.99 | 28.05 | ↑$0.06 (0.21%) | 27.99 | 28.17 | 20.75K |
| 2023-01-06 | 27.49 | 27.96 | ↑$0.47 (1.71%) | 27.49 | 27.96 | 8.83K |
| 2023-01-05 | 27.48 | 27.41 | ↓$0.07 (-0.25%) | 27.33 | 27.49 | 61.88K |
| 2023-01-04 | 27.84 | 27.77 | ↓$0.07 (-0.25%) | 27.63 | 27.84 | 69.04K |
| 2023-01-03 | 27.58 | 27.42 | ↓$0.16 (-0.58%) | 27.40 | 27.60 | 12.78K |
| 2022-12-30 | 27.66 | 27.72 | ↑$0.06 (0.22%) | 27.61 | 27.72 | 451.30K |
| 2022-12-29 | 27.67 | 27.75 | ↑$0.08 (0.29%) | 27.66 | 27.79 | 46.53K |
| 2022-12-28 | 27.60 | 27.49 | ↓$0.11 (-0.40%) | 27.44 | 27.61 | 45.48K |
| 2022-12-27 | 27.64 | 27.59 | ↓$0.05 (-0.18%) | 27.51 | 27.67 | 138.26K |
| 2022-12-23 | 27.57 | 27.54 | ↓$0.03 (-0.11%) | 27.53 | 27.61 | 16.68K |
| 2022-12-22 | 27.52 | 27.61 | ↑$0.09 (0.33%) | 27.47 | 27.61 | 23.49K |
| 2022-12-21 | 27.80 | 27.68 | ↓$0.12 (-0.43%) | 27.57 | 27.80 | 37.41K |
| 2022-12-20 | 27.73 | 27.67 | ↓$0.06 (-0.22%) | 27.62 | 27.75 | 103.67K |
| 2022-12-19 | 27.76 | 27.78 | ↑$0.02 (0.07%) | 27.65 | 27.83 | 150.41K |
| 2022-12-16 | 27.81 | 27.79 | ↓$0.02 (-0.08%) | 27.74 | 27.82 | 11.61K |
| 2022-12-15 | 28.22 | 27.94 | ↓$0.28 (-0.99%) | 27.82 | 28.22 | 12.25K |
| 2022-12-14 | 28.32 | 28.39 | ↑$0.07 (0.23%) | 28.26 | 28.44 | 14.11K |
Create an account or log in to view more rows.
$IBND the trend is your friend
until the end.
$IBND just added more
$IBND hold
$IBND market starting to dump
$IBND still waiting to short this. Next Tuesday feels right for some reason
$IBND here to raid
$IBND out of the way
$IBND pump up the volume
$IBND How can this stock move so little? Damn
$IBND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.