SPDR Bloomberg International Corporate Bond ETF (IBND)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3651 | -1.2928470255 | 28.24 | 28.24 | 27.69 | 41527 | 27.80982104 | SP |
| 4 | -1.1351 | -3.91278869355 | 29.01 | 29.01 | 27.69 | 37541 | 28.21770666 | SP |
| 12 | -1.8051 | -6.08187331536 | 29.68 | 29.945 | 27.69 | 65112 | 29.2194746 | SP |
| 26 | -1.6551 | -5.60480866915 | 29.53 | 31.41 | 27.69 | 45781 | 29.54898775 | SP |
| 52 | -1.5651 | -5.31623641304 | 29.44 | 31.41 | 27.69 | 46826 | 29.28369178 | SP |
| 156 | -6.2551 | -18.3272780545 | 34.13 | 34.23 | 24.1819 | 64062 | 28.53430758 | SP |
| 260 | -5.9951 | -17.7003247712 | 33.87 | 38.47 | 24.1819 | 58719 | 30.93732557 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 27.8749 | 0.15 | 0.56 | 27.84 | 27.875 | 27.79 | 18758 |
| 1736811000 | 27.72 | -0.07 | -0.25 | 27.92 | 27.9699 | 27.69 | 90188 |
| 1736551800 | 27.79 | -0.3 | -1.07 | 27.9 | 27.9398 | 27.7862 | 31991 |
| 1736379000 | 28.09 | -0.17 | -0.60 | 28.24 | 28.24 | 28.0157 | 26710 |
| 1736292600 | 28.26 | -0.09 | -0.32 | 28.4 | 28.4 | 28.23 | 11845 |
| 1736206200 | 28.35 | 0.14 | 0.50 | 28.2 | 28.4 | 28.2 | 16939 |
| 1735947000 | 28.21 | 0.11 | 0.39 | 28.01 | 28.2277 | 28.01 | 12029 |
| 1735860600 | 28.1 | -0.26 | -0.92 | 28.46 | 28.62 | 28.0501 | 90906 |
| 1735687800 | 28.36 | -0.14 | -0.49 | 28.53 | 28.53 | 28.28 | 160033 |
| 1735601400 | 28.5 | -0.07 | -0.25 | 28.64 | 28.64 | 28.3288 | 20739 |
| 1735342200 | 28.57 | -0.01 | -0.03 | 28.57 | 28.66 | 28.51 | 27039 |
| 1735255800 | 28.58 | 0.12 | 0.42 | 28.76 | 28.76 | 28.44 | 9418 |
| 1735077840 | 28.46 | -0.07 | -0.25 | 28.49 | 28.53 | 28.42 | 48717 |
| 1734996600 | 28.53 | -0.07 | -0.24 | 28.53 | 28.56 | 28.42 | 34862 |
| 1734737400 | 28.6 | 0.2 | 0.70 | 28.35 | 28.67 | 28.35 | 10467 |
| 1734651000 | 28.4 | -0.12 | -0.42 | 28.21 | 28.56 | 28.02 | 15812 |
| 1734564600 | 28.52 | -0.4 | -1.38 | 29.01 | 29.01 | 28.42 | 19856 |
| 1734478200 | 28.92 | -0.03 | -0.10 | 28.8 | 29.01 | 28.8 | 24849 |
| 1734391800 | 28.95 | -0.02 | -0.07 | 28.96 | 29.0299 | 28.905 | 39164 |
| 1734132600 | 28.97 | 0.08 | 0.28 | 28.89 | 28.99 | 28.74 | 18562 |
| 1734046200 | 28.89 | -0.26 | -0.89 | 29.13 | 29.13 | 28.89 | 69551 |
| 1733959800 | 29.15 | -0.11 | -0.38 | 29.26 | 29.26 | 29.12 | 28126 |
| 1733873400 | 29.26 | -0.03 | -0.10 | 29.45 | 29.45 | 29.17 | 25324 |
| 1733787000 | 29.29 | -0.06 | -0.20 | 29.44 | 29.44 | 29.28 | 104571 |
| 1733527800 | 29.35 | -0.03 | -0.10 | 29.53 | 29.63 | 29.2901 | 26021 |
| 1733441400 | 29.38 | 0.16 | 0.55 | 29.5 | 29.5 | 29.2401 | 86235 |
| 1733355000 | 29.22 | 0.07 | 0.24 | 29.27 | 29.328 | 29.07 | 44422 |
| 1733268600 | 29.15 | -0.09 | -0.31 | 29.12 | 29.45 | 28.97 | 14294 |
| 1733182200 | 29.24 | -0.12 | -0.39 | 29.15 | 29.26 | 28.77 | 45721 |
| 1732917840 | 29.355 | 0.16 | 0.57 | 29.4 | 29.4 | 29.22 | 8623 |
| 1732750200 | 29.19 | 0.25 | 0.86 | 28.98 | 29.2294 | 28.98 | 25406 |
| 1732663800 | 28.94 | -0.03 | -0.10 | 28.92 | 28.94 | 28.84 | 8377 |
| 1732577400 | 28.97 | 0.25 | 0.87 | 28.07 | 29.11 | 28.07 | 25759 |
| 1732318200 | 28.72 | -0.08 | -0.28 | 28.84 | 28.84 | 28.6318 | 21555 |
| 1732231800 | 28.8 | -0.14 | -0.47 | 28.89 | 28.97 | 28.755 | 69302 |
| 1732145400 | 28.935 | -0.14 | -0.46 | 28.94 | 28.96 | 28.88 | 11305 |
| 1732059000 | 29.07 | 0.01 | 0.03 | 29.18 | 29.18 | 29.0399 | 17282 |
| 1731972600 | 29.06 | 0.12 | 0.43 | 28.84 | 29.13 | 28.84 | 27402 |
| 1731713400 | 28.9364 | -0.01 | -0.05 | 28.95 | 29.01 | 28.9 | 42261 |
| 1731627000 | 28.95 | -0.06 | -0.21 | 28.98 | 29.08 | 28.93 | 12823 |
| 1731540600 | 29.01 | -0.15 | -0.51 | 29.17 | 29.189 | 28.973 | 15490 |
| 1731454200 | 29.16 | -0.16 | -0.55 | 29.19 | 29.2273 | 29.1 | 51725 |
| 1731367800 | 29.32 | -0.18 | -0.61 | 29.27 | 29.6668 | 29.27 | 134473 |
| 1731108600 | 29.5 | -0.13 | -0.44 | 29.56 | 29.58 | 29.41 | 48707 |
| 1731022200 | 29.63 | 0.2 | 0.68 | 29.81 | 29.81 | 29.5024 | 61062 |
| 1730935800 | 29.43 | -0.45 | -1.51 | 30.06 | 30.06 | 29.28 | 112193 |
| 1730849400 | 29.88 | 0.18 | 0.61 | 29.77 | 29.945 | 29.72 | 136804 |
| 1730763000 | 29.7 | 0.17 | 0.58 | 29.76 | 29.86 | 29.7 | 259167 |
| 1730500200 | 29.53 | -0.14 | -0.47 | 29.73 | 29.73 | 29.52 | 1272181 |
| 1730413800 | 29.67 | 0.03 | 0.10 | 29.67 | 29.67 | 29.58 | 18404 |
| 1730327400 | 29.64 | -0.04 | -0.13 | 29.65 | 29.73 | 29.5913 | 18699 |
| 1730241000 | 29.68 | -0.06 | -0.20 | 29.73 | 29.73 | 29.6 | 8691 |
| 1730154600 | 29.74 | 0.11 | 0.37 | 29.81 | 29.81 | 29.67 | 10768 |
| 1729895400 | 29.63 | -0.12 | -0.42 | 29.79 | 29.79 | 29.63 | 9027 |
| 1729809000 | 29.7542 | 0.13 | 0.45 | 29.7 | 29.789 | 29.48 | 15551 |
| 1729722600 | 29.62 | -0.02 | -0.07 | 29.68 | 29.68 | 29.53 | 43420 |
| 1729636200 | 29.64 | -0.05 | -0.17 | 29.83 | 29.83 | 29.63 | 7178 |
| 1729549800 | 29.69 | -0.27 | -0.90 | 29.93 | 29.93 | 29.69 | 17033 |
| 1729290600 | 29.96 | 0.18 | 0.60 | 29.86 | 29.98 | 29.86 | 25563 |
| 1729204200 | 29.78 | -0.09 | -0.30 | 29.8 | 29.855 | 29.77 | 22118 |
| 1729117800 | 29.87 | 0 | 0.00 | 29.94 | 29.94 | 29.83 | 39077 |
| 1729031400 | 29.869 | 0.02 | 0.06 | 30.12 | 30.12 | 29.8301 | 12657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
