Canada markets open in 3 hours 47 minutes

SPDR Bloomberg International Corporate Bond ETF (IBND)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.71+0.08 (+0.28%)
At close: 03:59PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202428.6728.7528.6728.7128.7120,400
Jun 26, 202428.6028.6928.6028.6328.636,200
Jun 25, 202428.7928.8128.7528.8028.8013,400
Jun 24, 202428.8428.8428.7628.8228.8214,900
Jun 21, 202428.7128.7128.6428.7028.7040,500
Jun 20, 202428.7328.7628.6928.6928.695,800
Jun 18, 202428.8328.8728.4728.8228.825,700
Jun 17, 202428.7628.9428.6028.9428.947,200
Jun 14, 202428.6628.7428.5228.6428.6452,500
Jun 13, 202428.9628.9628.7828.8528.8511,300
Jun 12, 202428.9129.0728.8928.8928.8912,600
Jun 11, 202428.5628.7228.5428.6528.6553,900
Jun 10, 202428.5628.6728.5328.6728.6712,700
Jun 07, 202428.9428.9428.6528.6528.6517,300
Jun 06, 202429.0129.1829.0129.1329.1337,900
Jun 05, 202429.0829.1529.0629.0929.099,300
Jun 04, 202429.1429.1529.0829.1229.127,500
Jun 03, 202428.9429.1228.9229.1129.1141,600
Jun 03, 20240.062 Dividend
May 31, 202428.8929.0528.8928.9328.8713,700
May 30, 202428.8828.9628.8728.9328.8717,100
May 29, 202428.9928.9928.7728.7728.714,300
May 28, 202429.0629.1329.0129.0228.969,100
May 24, 202428.9829.0428.9629.0428.9827,800
May 23, 202429.1029.1028.8628.8728.817,000
May 22, 202429.1529.1528.9028.9828.9242,900
May 21, 202429.1129.1629.1129.1529.0936,200
May 20, 202429.0529.1429.0529.0829.0212,600
May 17, 202429.1929.1929.1229.1429.087,800
May 16, 202429.2129.2129.1429.1529.095,100
May 15, 202429.1129.2929.1129.2929.238,300
May 14, 202428.9828.9828.8928.9528.894,500
May 13, 202428.9028.9428.8328.8528.7939,400
May 10, 202428.8828.8828.7828.8228.76156,900
May 09, 202428.8328.9228.8228.9028.8410,400
May 08, 202428.8628.8628.7828.8328.778,500
May 07, 202429.0729.0728.8428.9128.8545,400
May 06, 202428.9528.9628.8928.9128.8513,800
May 03, 202428.8228.9128.8028.8828.8232,000
May 02, 202428.4728.6728.4728.6428.5817,000
May 01, 202428.4228.6028.3928.4928.4313,600
May 01, 20240.057 Dividend
Apr 30, 202428.5028.5428.4428.4528.3312,900
Apr 29, 202428.6028.7128.3528.7028.587,200
Apr 26, 202428.6928.6928.5328.6728.5522,200
Apr 25, 202428.4828.5828.4428.5728.455,900
Apr 24, 202428.7728.7728.4628.5528.4311,500
Apr 23, 202428.5328.7028.5328.6828.567,000
Apr 22, 202428.4328.5428.3528.5228.403,900
Apr 19, 202428.4828.5128.4028.4628.3410,400
Apr 18, 202428.4128.5128.3828.4128.296,700
Apr 17, 202428.3428.5328.2928.5028.3811,900
Apr 16, 202428.4328.4328.2928.3128.195,300
Apr 15, 202428.5428.5428.4428.4628.349,200
Apr 12, 202428.8728.8728.5728.6228.5037,400
Apr 11, 202428.8728.9028.6728.8028.6822,900
Apr 10, 202429.1529.1528.7228.8528.7313,000
Apr 09, 202429.4829.4829.2229.2729.1515,700
Apr 08, 202429.1629.2029.1329.1329.0110,100
Apr 05, 202429.2829.2829.0929.1729.0519,500
Apr 04, 202429.3229.3629.1629.1729.0510,900
Apr 03, 202429.0129.1828.9429.1829.0618,000
Apr 02, 202429.0829.0828.8828.9828.8631,400
Apr 01, 202429.1929.1928.8128.9428.8296,900
Apr 01, 20240.061 Dividend
Mar 28, 202429.1729.2129.1129.1128.9322,700
Mar 27, 202429.1929.2429.1929.2029.028,100
Mar 26, 202429.1929.2029.1129.1628.9810,200
Mar 25, 202429.1429.1829.1229.1328.9515,200
Mar 22, 202429.4829.4829.0829.1028.9212,400
Mar 21, 202429.2629.3729.1329.1328.9519,100
Mar 20, 202429.0729.3329.0729.3329.1580,700
Mar 19, 202429.1829.1829.0929.1428.969,800
Mar 18, 202429.2229.2229.0929.1628.9819,700
Mar 15, 202429.2029.2329.1529.2129.0325,800
Mar 14, 202429.3929.3929.1429.1929.0139,900
Mar 13, 202429.4029.5429.3929.3929.2128,800
Mar 12, 202429.3029.4029.3029.4029.2217,500
Mar 11, 202429.5429.5429.3429.3429.1625,400
Mar 08, 202429.5329.5629.4229.4629.2823,500
Mar 07, 202429.2529.4229.2529.4029.2259,200
Mar 06, 202429.1029.2429.0829.1428.96159,500
Mar 05, 202429.1029.1829.0029.0528.87105,100
Mar 04, 202428.9329.0128.8829.0128.8377,800
Mar 01, 202428.8028.9728.8028.9428.7623,000
Mar 01, 20240.066 Dividend
Feb 29, 202428.9128.9428.8128.8228.5732,600
Feb 28, 202428.9928.9928.8528.9228.6722,700
Feb 27, 202429.0529.0528.8928.9528.7015,900
Feb 26, 202428.9329.0228.9228.9528.7017,500
Feb 23, 202428.9729.0928.9528.9828.7325,900
Feb 22, 202428.8829.0328.8728.9328.6812,300
Feb 21, 202428.9928.9928.7728.9228.67153,300
Feb 20, 202429.0729.0928.8628.9228.6733,900
Feb 16, 202428.7528.8828.6528.8228.5793,900
Feb 15, 202428.9428.9428.7928.9128.6677,200
Feb 14, 202428.5428.7528.3028.7028.4648,900
Feb 13, 202428.6928.6928.4428.4928.2575,700
Feb 12, 202428.6928.8428.6928.7828.5496,200
Feb 09, 202428.6928.8228.6928.7828.5458,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...