SPDR Bloomberg International Corporate Bond ETF (IBND)
NYSEARCA: IBND · Real-Time Price · USD
31.92
-0.04 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.02 | 32.07 | 31.83 | 31.92 | 31.92 | -0.13% | 48,741 |
| Dec 4, 2025 | 32.00 | 32.21 | 31.92 | 31.96 | 31.96 | -0.12% | 56,505 |
| Dec 3, 2025 | 32.05 | 32.05 | 31.95 | 32.00 | 32.00 | 0.47% | 85,763 |
| Dec 2, 2025 | 31.89 | 31.89 | 31.75 | 31.85 | 31.85 | 0.13% | 49,099 |
| Dec 1, 2025 | 31.85 | 31.89 | 31.75 | 31.81 | 31.81 | -0.31% | 91,603 |
| Nov 28, 2025 | 31.82 | 31.91 | 31.79 | 31.91 | 31.84 | 0.03% | 10,333 |
| Nov 26, 2025 | 31.80 | 31.91 | 31.78 | 31.90 | 31.83 | 0.50% | 45,408 |
| Nov 25, 2025 | 31.69 | 31.82 | 31.69 | 31.74 | 31.67 | 0.38% | 97,880 |
| Nov 24, 2025 | 31.68 | 31.68 | 31.57 | 31.62 | 31.55 | 0.16% | 68,240 |
| Nov 21, 2025 | 31.55 | 31.82 | 31.50 | 31.57 | 31.50 | 0.22% | 76,408 |
| Nov 20, 2025 | 31.70 | 31.70 | 31.50 | 31.50 | 31.43 | -0.16% | 51,240 |
| Nov 19, 2025 | 32.00 | 32.24 | 31.52 | 31.55 | 31.48 | -0.54% | 47,988 |
| Nov 18, 2025 | 31.76 | 31.85 | 31.68 | 31.72 | 31.65 | -0.13% | 58,661 |
| Nov 17, 2025 | 31.82 | 31.82 | 31.71 | 31.76 | 31.69 | -0.20% | 74,681 |
| Nov 14, 2025 | 31.85 | 31.93 | 31.77 | 31.83 | 31.75 | -0.39% | 40,503 |
| Nov 13, 2025 | 32.06 | 32.06 | 31.92 | 31.95 | 31.88 | 0.28% | 47,364 |
| Nov 12, 2025 | 31.77 | 31.90 | 31.57 | 31.86 | 31.79 | 0.03% | 48,687 |
| Nov 11, 2025 | 32.12 | 32.12 | 31.80 | 31.85 | 31.78 | 0.31% | 34,500 |
| Nov 10, 2025 | 31.82 | 31.82 | 31.64 | 31.75 | 31.68 | 0.15% | 86,463 |
| Nov 7, 2025 | 31.83 | 31.89 | 31.69 | 31.70 | 31.63 | 0.01% | 186,141 |
| Nov 6, 2025 | 31.64 | 31.78 | 31.55 | 31.70 | 31.63 | 0.51% | 101,339 |
| Nov 5, 2025 | 31.51 | 31.57 | 31.46 | 31.54 | 31.47 | 0.10% | 62,442 |
| Nov 4, 2025 | 31.49 | 31.60 | 31.45 | 31.51 | 31.44 | -0.28% | 485,882 |
| Nov 3, 2025 | 31.62 | 31.69 | 31.51 | 31.60 | 31.53 | -0.60% | 952,230 |
| Oct 31, 2025 | 31.84 | 31.86 | 31.78 | 31.79 | 31.64 | -0.34% | 49,619 |
| Oct 30, 2025 | 31.88 | 31.99 | 31.86 | 31.90 | 31.75 | -0.06% | 26,956 |
| Oct 29, 2025 | 32.22 | 32.22 | 31.88 | 31.92 | 31.77 | -0.65% | 78,744 |
| Oct 28, 2025 | 32.10 | 32.30 | 32.10 | 32.13 | 31.98 | -0.09% | 387,810 |
| Oct 27, 2025 | 32.21 | 32.21 | 32.11 | 32.16 | 32.01 | 0.12% | 152,219 |
| Oct 24, 2025 | 32.12 | 32.31 | 32.05 | 32.12 | 31.97 | 0.16% | 85,797 |
| Oct 23, 2025 | 32.13 | 32.15 | 32.04 | 32.07 | 31.92 | -0.06% | 51,843 |
| Oct 22, 2025 | 31.92 | 32.12 | 31.92 | 32.09 | 31.94 | 0.06% | 42,240 |
| Oct 21, 2025 | 32.06 | 32.15 | 31.84 | 32.07 | 31.92 | -0.28% | 309,209 |
| Oct 20, 2025 | 32.25 | 32.35 | 32.12 | 32.16 | 32.01 | -0.11% | 178,834 |
| Oct 17, 2025 | 32.25 | 32.30 | 32.16 | 32.20 | 32.04 | -0.33% | 557,845 |
| Oct 16, 2025 | 32.18 | 32.34 | 32.18 | 32.30 | 32.15 | 0.59% | 678,909 |
| Oct 15, 2025 | 32.09 | 32.16 | 32.09 | 32.11 | 31.96 | 0.41% | 213,419 |
| Oct 14, 2025 | 31.62 | 32.16 | 31.58 | 31.98 | 31.83 | 0.31% | 125,656 |
| Oct 13, 2025 | 31.96 | 31.97 | 31.81 | 31.88 | 31.73 | -0.25% | 46,492 |
| Oct 10, 2025 | 31.80 | 31.98 | 31.74 | 31.96 | 31.81 | 0.47% | 66,632 |
| Oct 9, 2025 | 32.00 | 32.01 | 31.69 | 31.81 | 31.66 | -0.59% | 78,117 |
| Oct 8, 2025 | 32.08 | 32.34 | 31.92 | 32.00 | 31.85 | -0.06% | 62,534 |
| Oct 7, 2025 | 32.06 | 32.12 | 32.01 | 32.02 | 31.87 | -0.47% | 67,048 |
| Oct 6, 2025 | 32.29 | 32.29 | 32.04 | 32.17 | 32.02 | -0.37% | 158,631 |
| Oct 3, 2025 | 32.30 | 32.35 | 32.22 | 32.29 | 32.14 | 0.19% | 108,006 |
| Oct 2, 2025 | 32.26 | 32.29 | 32.14 | 32.23 | 32.08 | - | 66,468 |
| Oct 1, 2025 | 32.09 | 32.32 | 32.09 | 32.23 | 32.08 | -0.19% | 144,299 |
| Sep 30, 2025 | 32.27 | 32.35 | 32.23 | 32.29 | 32.07 | 0.09% | 70,701 |
| Sep 29, 2025 | 32.26 | 32.30 | 32.21 | 32.26 | 32.04 | 0.34% | 88,216 |
| Sep 26, 2025 | 32.02 | 32.18 | 32.02 | 32.15 | 31.93 | 0.41% | 84,184 |
| Sep 25, 2025 | 32.09 | 32.11 | 31.94 | 32.02 | 31.80 | -0.81% | 115,133 |
| Sep 24, 2025 | 32.53 | 32.53 | 32.21 | 32.28 | 32.06 | -0.62% | 65,731 |
| Sep 23, 2025 | 32.42 | 32.52 | 32.37 | 32.48 | 32.25 | 0.06% | 252,787 |
| Sep 22, 2025 | 32.27 | 32.49 | 32.27 | 32.46 | 32.23 | 0.46% | 86,256 |
| Sep 19, 2025 | 32.42 | 32.53 | 32.03 | 32.31 | 32.09 | -0.43% | 295,053 |
| Sep 18, 2025 | 32.61 | 32.61 | 32.32 | 32.45 | 32.22 | -0.34% | 158,173 |
| Sep 17, 2025 | 32.70 | 32.89 | 32.56 | 32.56 | 32.33 | -0.37% | 56,175 |
| Sep 16, 2025 | 32.67 | 32.74 | 32.59 | 32.68 | 32.45 | 0.68% | 111,850 |
| Sep 15, 2025 | 32.44 | 32.48 | 32.39 | 32.46 | 32.23 | 0.40% | 117,412 |
| Sep 12, 2025 | 32.42 | 32.53 | 32.17 | 32.33 | 32.11 | -0.15% | 122,852 |
| Sep 11, 2025 | 32.40 | 32.44 | 32.25 | 32.38 | 32.15 | 0.28% | 82,828 |
| Sep 10, 2025 | 32.30 | 32.58 | 32.21 | 32.29 | 32.07 | 0.03% | 55,226 |
| Sep 9, 2025 | 32.40 | 32.40 | 32.19 | 32.28 | 32.06 | -0.34% | 108,967 |
| Sep 8, 2025 | 32.55 | 32.55 | 32.29 | 32.39 | 32.16 | 0.34% | 262,651 |
| Sep 5, 2025 | 32.42 | 32.42 | 32.20 | 32.28 | 32.06 | 1.10% | 216,829 |
| Sep 4, 2025 | 31.93 | 31.97 | 31.87 | 31.93 | 31.71 | 0.03% | 143,836 |
| Sep 3, 2025 | 31.96 | 32.07 | 31.81 | 31.92 | 31.70 | 0.47% | 60,707 |
| Sep 2, 2025 | 31.87 | 31.94 | 31.74 | 31.77 | 31.55 | -1.27% | 456,996 |
| Aug 29, 2025 | 32.03 | 32.28 | 32.00 | 32.18 | 31.89 | 0.22% | 197,350 |
| Aug 28, 2025 | 31.90 | 32.19 | 31.90 | 32.11 | 31.82 | 0.28% | 116,861 |
| Aug 27, 2025 | 31.98 | 32.05 | 31.82 | 32.02 | 31.73 | 0.03% | 47,755 |
| Aug 26, 2025 | 32.04 | 32.07 | 31.93 | 32.01 | 31.72 | 0.31% | 91,764 |
| Aug 25, 2025 | 32.21 | 32.21 | 31.84 | 31.91 | 31.62 | -0.96% | 59,421 |
| Aug 22, 2025 | 32.04 | 32.29 | 31.88 | 32.22 | 31.93 | 1.07% | 70,961 |
| Aug 21, 2025 | 32.04 | 32.04 | 31.77 | 31.88 | 31.59 | -0.59% | 39,072 |
| Aug 20, 2025 | 31.98 | 32.13 | 31.98 | 32.07 | 31.78 | 0.17% | 39,890 |
| Aug 19, 2025 | 32.06 | 32.10 | 31.95 | 32.02 | 31.72 | -0.20% | 35,653 |
| Aug 18, 2025 | 32.08 | 32.15 | 32.04 | 32.08 | 31.79 | -0.22% | 75,341 |
| Aug 15, 2025 | 31.97 | 32.21 | 31.78 | 32.15 | 31.86 | 0.34% | 41,827 |
| Aug 14, 2025 | 32.10 | 32.14 | 32.01 | 32.04 | 31.75 | -0.68% | 338,167 |
| Aug 13, 2025 | 32.14 | 32.34 | 32.14 | 32.26 | 31.97 | 0.50% | 216,214 |
| Aug 12, 2025 | 31.86 | 32.17 | 31.86 | 32.10 | 31.81 | 0.41% | 101,876 |
| Aug 11, 2025 | 32.03 | 32.03 | 31.86 | 31.97 | 31.68 | -0.19% | 433,947 |
| Aug 8, 2025 | 32.06 | 32.14 | 31.90 | 32.03 | 31.74 | -0.28% | 67,112 |
| Aug 7, 2025 | 32.14 | 32.14 | 31.96 | 32.12 | 31.83 | 0.31% | 304,436 |
| Aug 6, 2025 | 32.14 | 32.14 | 31.94 | 32.02 | 31.73 | 0.53% | 68,212 |
| Aug 5, 2025 | 31.82 | 31.94 | 31.72 | 31.85 | 31.56 | -0.09% | 139,885 |
| Aug 4, 2025 | 31.87 | 31.92 | 31.74 | 31.88 | 31.59 | 0.09% | 240,478 |
| Aug 1, 2025 | 31.79 | 31.93 | 31.65 | 31.85 | 31.56 | 1.01% | 481,191 |
| Jul 31, 2025 | 31.46 | 31.78 | 31.43 | 31.53 | 31.17 | 0.25% | 134,583 |
| Jul 30, 2025 | 31.69 | 31.80 | 31.45 | 31.45 | 31.09 | -1.26% | 416,888 |
| Jul 29, 2025 | 31.80 | 31.94 | 31.74 | 31.85 | 31.49 | -0.28% | 127,999 |
| Jul 28, 2025 | 32.23 | 32.23 | 31.87 | 31.94 | 31.58 | -1.11% | 95,423 |
| Jul 25, 2025 | 32.30 | 32.30 | 32.15 | 32.30 | 31.93 | -0.06% | 37,851 |
| Jul 24, 2025 | 32.36 | 32.44 | 32.31 | 32.32 | 31.95 | -0.46% | 87,319 |
| Jul 23, 2025 | 32.59 | 32.59 | 32.33 | 32.47 | 32.10 | -0.25% | 204,298 |
| Jul 22, 2025 | 32.37 | 32.55 | 32.27 | 32.55 | 32.18 | 1.15% | 62,842 |
| Jul 21, 2025 | 32.24 | 32.34 | 32.08 | 32.18 | 31.81 | 0.63% | 82,214 |
| Jul 18, 2025 | 32.00 | 32.09 | 31.98 | 31.98 | 31.62 | 0.13% | 50,847 |
| Jul 17, 2025 | 32.04 | 32.04 | 31.85 | 31.94 | 31.58 | -0.31% | 51,094 |