SPDR Bloomberg International Corporate Bond ETF (IBND)

NYSEARCA: IBND · Real-Time Price · USD

31.61

-0.14 (-0.44%)

At close: Apr 28, 2026, 4:00 PM EDT

31.61

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.67	31.67	31.35	31.61	31.61	-0.44%	88,667
Apr 27, 2026	31.80	32.05	31.72	31.75	31.75	-	43,000
Apr 24, 2026	31.65	31.80	31.65	31.75	31.75	0.46%	38,812
Apr 23, 2026	31.70	31.75	31.53	31.61	31.61	-0.23%	44,966
Apr 22, 2026	31.83	31.90	31.68	31.68	31.68	-0.41%	73,035
Apr 21, 2026	32.06	32.06	31.76	31.81	31.81	-0.78%	35,339
Apr 20, 2026	32.03	32.20	31.97	32.06	32.06	-0.06%	63,803
Apr 17, 2026	32.12	32.24	32.04	32.08	32.08	0.53%	29,691
Apr 16, 2026	32.00	32.00	31.86	31.91	31.91	-0.22%	52,322
Apr 15, 2026	32.13	32.13	31.90	31.98	31.98	-0.03%	811,153
Apr 14, 2026	31.92	32.04	31.86	31.99	31.99	0.88%	78,823
Apr 13, 2026	31.56	31.79	31.44	31.71	31.71	-0.03%	42,677
Apr 10, 2026	31.80	31.80	31.61	31.72	31.72	0.06%	85,314
Apr 9, 2026	31.59	31.76	31.56	31.70	31.70	0.06%	73,039
Apr 8, 2026	31.83	31.83	31.59	31.68	31.68	1.47%	51,541
Apr 7, 2026	31.05	31.23	30.97	31.22	31.22	0.48%	123,754
Apr 6, 2026	31.07	31.30	31.03	31.07	31.07	0.10%	43,664
Apr 2, 2026	30.99	31.14	30.89	31.04	31.04	-0.39%	326,406
Apr 1, 2026	31.10	31.32	31.10	31.16	31.16	0.26%	90,668
Mar 31, 2026	30.83	31.12	30.83	31.08	31.01	1.34%	101,561
Mar 30, 2026	30.81	30.84	30.65	30.67	30.60	-0.62%	196,603
Mar 27, 2026	30.79	30.89	30.76	30.86	30.79	-	118,460
Mar 26, 2026	31.01	31.21	30.82	30.86	30.79	-1.12%	57,629
Mar 25, 2026	31.31	31.31	31.16	31.21	31.14	0.48%	92,540
Mar 24, 2026	31.08	31.25	30.93	31.06	30.99	-0.67%	64,579
Mar 23, 2026	31.08	31.33	31.06	31.27	31.20	1.26%	69,876
Mar 20, 2026	31.19	31.19	30.86	30.88	30.81	-1.25%	551,187
Mar 19, 2026	30.92	31.40	30.92	31.27	31.20	0.81%	93,279
Mar 18, 2026	31.31	31.31	30.96	31.02	30.95	-1.05%	277,898
Mar 17, 2026	31.26	31.35	31.23	31.35	31.28	0.45%	57,373
Mar 16, 2026	31.10	31.24	31.06	31.21	31.14	1.33%	222,287
Mar 13, 2026	31.21	31.21	30.74	30.80	30.73	-1.35%	132,529
Mar 12, 2026	31.37	31.37	31.14	31.22	31.15	-0.60%	58,691
Mar 11, 2026	31.50	31.56	31.35	31.41	31.33	-0.91%	234,154
Mar 10, 2026	31.73	31.88	31.68	31.70	31.62	0.06%	91,996
Mar 9, 2026	31.35	31.73	31.00	31.68	31.60	0.25%	65,397
Mar 6, 2026	31.63	31.68	31.45	31.60	31.52	-0.35%	88,578
Mar 5, 2026	31.75	31.82	31.55	31.71	31.63	-0.72%	109,001
Mar 4, 2026	31.85	31.97	31.85	31.94	31.86	0.54%	68,549
Mar 3, 2026	31.64	31.88	31.50	31.77	31.69	-1.06%	164,011
Mar 2, 2026	32.27	32.31	32.02	32.11	32.03	-1.56%	154,933
Feb 27, 2026	32.62	32.66	32.52	32.62	32.48	0.15%	69,250
Feb 26, 2026	32.59	32.62	32.45	32.57	32.43	0.15%	69,936
Feb 25, 2026	32.48	32.57	32.44	32.52	32.38	0.09%	49,322
Feb 24, 2026	32.56	32.56	32.46	32.49	32.35	-0.15%	101,957
Feb 23, 2026	32.48	32.57	32.48	32.54	32.40	0.22%	132,307
Feb 20, 2026	32.40	32.54	32.40	32.47	32.33	0.12%	713,842
Feb 19, 2026	32.44	32.44	32.35	32.43	32.29	-0.22%	71,964
Feb 18, 2026	32.64	32.64	32.41	32.50	32.36	-0.40%	97,627
Feb 17, 2026	32.64	32.68	32.45	32.63	32.49	-0.31%	103,478
Feb 13, 2026	32.77	32.77	32.63	32.73	32.59	0.15%	89,274
Feb 12, 2026	32.73	32.76	32.62	32.68	32.54	-	105,494
Feb 11, 2026	32.59	32.76	32.59	32.68	32.54	-0.24%	100,621
Feb 10, 2026	32.85	32.86	32.70	32.76	32.62	-0.06%	202,983
Feb 9, 2026	32.67	32.79	32.67	32.78	32.64	0.99%	156,273
Feb 6, 2026	32.47	32.52	32.43	32.46	32.32	0.19%	159,289
Feb 5, 2026	32.46	32.72	32.35	32.40	32.26	-0.22%	176,299
Feb 4, 2026	32.47	32.53	32.36	32.47	32.33	-0.09%	174,842
Feb 3, 2026	32.53	32.53	32.36	32.50	32.36	0.15%	319,959
Feb 2, 2026	32.48	32.72	32.39	32.45	32.31	-0.70%	998,786
Jan 30, 2026	32.90	32.90	32.61	32.68	32.46	-0.94%	120,715
Jan 29, 2026	32.99	33.20	32.83	32.99	32.77	0.37%	177,255
Jan 28, 2026	33.03	33.03	32.75	32.87	32.65	-0.48%	314,956
Jan 27, 2026	33.03	33.13	32.73	33.03	32.81	1.01%	285,206
Jan 26, 2026	32.58	32.75	32.52	32.70	32.48	0.71%	177,365
Jan 23, 2026	32.33	32.47	32.18	32.47	32.26	0.53%	98,625
Jan 22, 2026	32.10	32.30	32.05	32.30	32.09	0.65%	141,968
Jan 21, 2026	32.25	32.25	32.05	32.09	31.88	-0.25%	94,305
Jan 20, 2026	32.12	32.23	32.07	32.17	31.96	0.85%	73,665
Jan 16, 2026	31.96	31.96	31.83	31.90	31.69	-0.01%	64,445
Jan 15, 2026	31.87	31.96	31.86	31.90	31.69	-0.25%	70,631
Jan 14, 2026	32.05	32.10	31.97	31.98	31.77	-0.06%	77,013
Jan 13, 2026	32.10	32.10	31.92	32.00	31.79	-0.22%	46,473
Jan 12, 2026	32.00	32.12	31.98	32.07	31.86	0.38%	203,946
Jan 9, 2026	31.89	31.96	31.81	31.95	31.74	-0.03%	53,101
Jan 8, 2026	32.07	32.07	31.92	31.96	31.75	-0.34%	63,990
Jan 7, 2026	32.04	32.17	32.04	32.07	31.86	0.06%	80,052
Jan 6, 2026	31.93	32.10	31.93	32.05	31.84	-0.06%	47,555
Jan 5, 2026	32.00	32.10	31.93	32.07	31.86	0.19%	76,047
Jan 2, 2026	32.12	32.12	31.97	32.01	31.80	-0.31%	48,300
Dec 31, 2025	32.13	32.13	32.01	32.11	31.90	0.02%	61,719
Dec 30, 2025	32.23	32.23	32.09	32.11	31.89	-0.26%	76,515
Dec 29, 2025	32.17	32.23	32.12	32.19	31.98	0.12%	77,611
Dec 26, 2025	32.27	32.27	32.11	32.15	31.94	-	38,513
Dec 24, 2025	32.15	32.18	32.10	32.15	31.94	0.09%	19,001
Dec 23, 2025	32.06	32.20	32.01	32.12	31.91	0.12%	94,730
Dec 22, 2025	31.91	32.08	31.91	32.08	31.87	0.69%	205,163
Dec 19, 2025	32.04	32.07	31.86	31.86	31.65	-0.62%	65,448
Dec 18, 2025	32.13	32.13	31.93	32.06	31.85	-0.16%	122,105
Dec 17, 2025	32.14	32.17	32.04	32.11	31.83	-0.22%	103,926
Dec 16, 2025	32.25	32.27	32.10	32.18	31.90	0.22%	84,290
Dec 15, 2025	32.12	32.19	32.07	32.11	31.83	-	144,951
Dec 12, 2025	32.08	32.18	32.02	32.11	31.83	-	114,565
Dec 11, 2025	32.11	32.19	32.04	32.11	31.83	0.34%	56,105
Dec 10, 2025	31.82	32.02	31.78	32.00	31.72	0.66%	51,060
Dec 9, 2025	31.89	31.89	31.74	31.79	31.51	-0.22%	121,496
Dec 8, 2025	31.98	31.98	31.73	31.86	31.58	-0.19%	84,423
Dec 5, 2025	32.02	32.07	31.83	31.92	31.64	-0.13%	48,741
Dec 4, 2025	32.00	32.21	31.92	31.96	31.68	-0.12%	56,505
Dec 3, 2025	32.05	32.05	31.95	32.00	31.72	0.47%	85,763