SPDR Bloomberg International Corporate Bond ETF (IBND)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0682 | -0.228782287823 | 29.81 | 29.86 | 29.52 | 265749 | 29.53617003 | SP |
| 4 | -0.2482 | -0.827609203068 | 29.99 | 30.12 | 29.48 | 83345 | 29.59875429 | SP |
| 12 | 0.0418 | 0.140740740741 | 29.7 | 31.41 | 29.48 | 49070 | 29.94223204 | SP |
| 26 | 0.7918 | 2.73506044905 | 28.95 | 31.41 | 28.47 | 37199 | 29.66000457 | SP |
| 52 | 1.9218 | 6.9079798706 | 27.82 | 31.41 | 27.5241 | 52342 | 29.21674557 | SP |
| 156 | -5.6282 | -15.9123551032 | 35.37 | 35.57 | 24.1819 | 64006 | 28.80670572 | SP |
| 260 | -4.1682 | -12.2919492775 | 33.91 | 38.47 | 24.1819 | 59272 | 31.0994228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728945000 | 29.85 | -0.09 | -0.30 | 29.94 | 29.94 | 29.84 | 16413 |
| 1728685800 | 29.94 | 0.02 | 0.07 | 29.96 | 29.96 | 29.8904 | 16411 |
| 1728599400 | 29.9205 | 0.02 | 0.07 | 29.83 | 29.9205 | 29.83 | 19281 |
| 1728513000 | 29.9 | -0.15 | -0.50 | 29.91 | 29.97 | 29.895 | 39783 |
| 1728426600 | 30.05 | 0.06 | 0.20 | 30.02 | 30.11 | 29.94 | 18838 |
| 1728340200 | 29.99 | -0.08 | -0.27 | 29.99 | 30.04 | 29.99 | 35810 |
| 1728081000 | 30.07 | -0.17 | -0.55 | 30.21 | 30.21 | 30.0101 | 14384 |
| 1727994600 | 30.235 | -0.14 | -0.45 | 30.34 | 30.34 | 30.19 | 18701 |
| 1727908200 | 30.3707 | -0.12 | -0.39 | 30.4 | 30.4 | 30.34 | 9836 |
| 1727821800 | 30.49 | -0.11 | -0.36 | 31.41 | 31.41 | 30.43 | 15067 |
| 1727735400 | 30.6001 | -0.13 | -0.42 | 30.73 | 30.75 | 30.56 | 33473 |
| 1727476200 | 30.73 | 0.07 | 0.21 | 30.75 | 30.7947 | 30.65 | 24187 |
| 1727389800 | 30.665 | 0.09 | 0.28 | 30.76 | 30.76 | 30.6 | 237627 |
| 1727303400 | 30.58 | -0.2 | -0.65 | 30.85 | 30.85 | 30.55 | 10053 |
| 1727217000 | 30.78 | 0.16 | 0.52 | 30.62 | 30.78 | 30.61 | 6784 |
| 1727130600 | 30.62 | -0.05 | -0.18 | 30.61 | 30.65 | 30.56 | 9148 |
| 1726871400 | 30.6749 | 0.04 | 0.12 | 30.67 | 30.6914 | 30.59 | 12078 |
| 1726785000 | 30.6373 | 0.15 | 0.48 | 30.53 | 30.68 | 30.5 | 21411 |
| 1726698600 | 30.49 | -0.03 | -0.10 | 30.59 | 30.6755 | 30.43 | 14211 |
| 1726612200 | 30.52 | -0.07 | -0.23 | 30.58 | 30.58 | 30.5 | 7501 |
| 1726525800 | 30.59 | 0.2 | 0.66 | 30.44 | 30.6 | 30.44 | 16817 |
| 1726266600 | 30.39 | 0.06 | 0.20 | 30.43 | 30.43 | 30.3701 | 9954 |
| 1726180200 | 30.33 | 0.12 | 0.40 | 30.23 | 30.33 | 30.1701 | 53329 |
| 1726093800 | 30.21 | -0.03 | -0.10 | 30.17 | 30.2599 | 30.14 | 10814 |
| 1726007400 | 30.24 | -0.03 | -0.10 | 30.21 | 30.2599 | 30.16 | 8178 |
| 1725921000 | 30.27 | -0.06 | -0.20 | 30.35 | 30.35 | 30.209 | 9874 |
| 1725661800 | 30.33 | -0.05 | -0.16 | 30.27 | 30.51 | 30.265 | 11124 |
| 1725575400 | 30.38 | 0.07 | 0.23 | 30.47 | 30.47 | 30.29 | 10856 |
| 1725489000 | 30.31 | 0.22 | 0.73 | 30.17 | 30.39 | 30.15 | 28187 |
| 1725402600 | 30.09 | -0.06 | -0.20 | 30.3 | 30.39 | 30.02 | 33954 |
| 1725057000 | 30.15 | -0.13 | -0.43 | 30.35 | 30.35 | 30.11 | 25314 |
| 1724970600 | 30.28 | 0 | 0.00 | 30.22 | 30.35 | 30.17 | 288708 |
| 1724884200 | 30.28 | -0.28 | -0.92 | 30.35 | 30.62 | 30.28 | 33735 |
| 1724797800 | 30.56 | 0.03 | 0.10 | 30.42 | 30.59 | 30.41 | 25408 |
| 1724711400 | 30.53 | -0.08 | -0.26 | 30.51 | 30.72 | 30.33 | 36019 |
| 1724452200 | 30.61 | 0.32 | 1.06 | 30.34 | 30.62 | 30.28 | 49255 |
| 1724365800 | 30.29 | -0.2 | -0.66 | 30.41 | 30.41 | 30.26 | 11973 |
| 1724279400 | 30.49 | 0.15 | 0.49 | 30.37 | 30.51 | 30.32 | 22143 |
| 1724193000 | 30.34 | 0.14 | 0.46 | 30.29 | 30.3623 | 30.24 | 29075 |
| 1724106600 | 30.2 | 0.17 | 0.57 | 30.02 | 30.28 | 30.01 | 26513 |
| 1723847400 | 30.03 | 0.13 | 0.43 | 29.97 | 30.03 | 29.9 | 9316 |
| 1723761000 | 29.9 | -0.1 | -0.33 | 29.96 | 29.96 | 29.76 | 10587 |
| 1723674600 | 30 | 0.06 | 0.20 | 30 | 30.0559 | 29.935 | 8969 |
| 1723588200 | 29.94 | 0.25 | 0.84 | 29.77 | 29.94 | 29.77 | 12858 |
| 1723501800 | 29.69 | -0.07 | -0.24 | 29.7 | 29.74 | 29.6601 | 10831 |
| 1723242600 | 29.76 | 0.13 | 0.44 | 29.72 | 29.7793 | 29.68 | 347615 |
| 1723156200 | 29.63 | 0 | 0.00 | 29.5 | 29.67 | 29.5 | 11304 |
| 1723069800 | 29.63 | -0.03 | -0.08 | 29.66 | 29.69 | 29.6241 | 26276 |
| 1722983400 | 29.6551 | -0.02 | -0.08 | 29.74 | 29.74 | 29.63 | 13964 |
| 1722897000 | 29.68 | -0.01 | -0.04 | 29.75 | 29.89 | 29.66 | 55619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
