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 | 0.33 | 1.15384615385 | 28.6 | 28.9128 | 28.3001 | 38378 | 28.53312814 | SP |
| 4 | 0.86 | 3.06376914856 | 28.07 | 28.9128 | 27.965 | 117697 | 28.42928611 | SP |
| 12 | 0.09 | 0.312066574202 | 28.84 | 29.63 | 27.69 | 63047 | 28.51580995 | SP |
| 26 | -1.07 | -3.56666666667 | 30 | 31.41 | 27.69 | 58132 | 29.2063038 | SP |
| 52 | 0.39 | 1.36650315347 | 28.54 | 31.41 | 27.69 | 43374 | 29.16899699 | SP |
| 156 | -4.08 | -12.3598909421 | 33.01 | 33.3099 | 24.1819 | 66407 | 28.4958869 | SP |
| 260 | -4.33 | -13.0186410102 | 33.26 | 38.47 | 24.1819 | 59358 | 30.81697498 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 28.93 | 0.1 | 0.35 | 28.92 | 28.985 | 28.9118 | 5879 |
| 1739489400 | 28.83 | 0.26 | 0.91 | 28.62 | 28.83 | 28.58 | 30099 |
| 1739403000 | 28.57 | 0.09 | 0.30 | 28.42 | 28.665 | 28.36 | 34868 |
| 1739316600 | 28.485 | 0.07 | 0.26 | 28.44 | 28.51 | 28.3001 | 10569 |
| 1739230200 | 28.41 | -0.05 | -0.18 | 28.45 | 28.46 | 28.37 | 24077 |
| 1738971000 | 28.46 | -0.14 | -0.49 | 28.6 | 28.62 | 28.38 | 92276 |
| 1738884600 | 28.6 | -0.04 | -0.14 | 28.6 | 28.6569 | 28.55 | 61086 |
| 1738798200 | 28.64 | 0.04 | 0.14 | 28.75 | 28.75 | 28.54 | 178172 |
| 1738711800 | 28.6 | 0.3 | 1.06 | 28.5 | 28.6 | 28.46 | 324160 |
| 1738625400 | 28.3 | -0.23 | -0.81 | 28.26 | 28.35 | 27.97 | 1051768 |
| 1738366200 | 28.5321 | -0.04 | -0.13 | 28.56 | 28.6815 | 28.49 | 32258 |
| 1738279800 | 28.5681 | 0.13 | 0.45 | 28.52 | 28.6675 | 28.495 | 14547 |
| 1738193400 | 28.44 | -0.07 | -0.25 | 28.38 | 28.49 | 28.38 | 9406 |
| 1738107000 | 28.51 | -0.16 | -0.56 | 28.51 | 28.63 | 28.45 | 92241 |
| 1738020600 | 28.67 | 0.01 | 0.03 | 28.74 | 28.74 | 28.62 | 23782 |
| 1737761400 | 28.66 | 0.22 | 0.77 | 28.53 | 28.6991 | 28.52 | 61158 |
| 1737675000 | 28.44 | 0 | 0.00 | 28.44 | 28.44 | 28.44 | 0 |
| 1737588600 | 28.44 | -0.04 | -0.14 | 28.6 | 28.6 | 28.42 | 19497 |
| 1737502200 | 28.48 | 0.48 | 1.71 | 28.37 | 28.48 | 28.36 | 10340 |
| 1737156600 | 28 | -0.01 | -0.04 | 28.07 | 28.18 | 27.965 | 48236 |
| 1737070200 | 28.01 | 0 | 0.00 | 27.97 | 28.09 | 27.87 | 18167 |
| 1736983800 | 28.01 | 0.14 | 0.48 | 28.27 | 28.27 | 27.93 | 16526 |
| 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 | 27.91 | 27.9398 | 27.7862 | 30450 |
| 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 | 11562 |
| 1736206200 | 28.35 | 0.14 | 0.50 | 28.2 | 28.4 | 28.2 | 16938 |
| 1735947000 | 28.21 | 0.11 | 0.39 | 28.01 | 28.2277 | 28.01 | 12028 |
| 1735860600 | 28.1 | -0.26 | -0.92 | 28.46 | 28.62 | 28.0501 | 90756 |
| 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 | 20736 |
| 1735342200 | 28.57 | -0.01 | -0.03 | 28.57 | 28.66 | 28.51 | 27038 |
| 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 | 34675 |
| 1734737400 | 28.6 | 0.2 | 0.70 | 28.54 | 28.67 | 28.51 | 9469 |
| 1734651000 | 28.4 | -0.12 | -0.42 | 28.54 | 28.56 | 28.32 | 10863 |
| 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 | 24832 |
| 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 | 28.89 | 18337 |
| 1734046200 | 28.89 | -0.26 | -0.89 | 29.07 | 29.13 | 28.89 | 68744 |
| 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 | 25322 |
| 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 | 86216 |
| 1733355000 | 29.22 | 0.07 | 0.24 | 29.27 | 29.328 | 29.07 | 44421 |
| 1733268600 | 29.15 | -0.09 | -0.31 | 29.1989 | 29.45 | 28.97 | 13195 |
| 1733182200 | 29.24 | -0.12 | -0.39 | 29.15 | 29.26 | 29 | 45458 |
| 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 | 24859 |
| 1732318200 | 28.72 | -0.08 | -0.28 | 28.84 | 28.84 | 28.6318 | 21431 |
| 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 | 42161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
