Skip to main content

Intl Corp Bond ETF SPDR (NY: IBND )

28.67 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 32.98 33.07 32.96 33.00 30,564 +0.15(+0.44%)
Nov 29, 2017 32.81 32.89 32.77 32.86 35,764 -0.02(-0.07%)
Nov 28, 2017 32.95 32.99 32.80 32.88 13,629 -0.14(-0.43%)
Nov 27, 2017 33.15 33.15 32.99 33.02 55,432 -0.05(-0.14%)
Nov 24, 2017 32.91 33.11 32.89 33.07 6,743 +0.28(+0.86%)
Nov 22, 2017 32.53 32.79 32.53 32.79 11,557 +0.31(+0.96%)
Nov 21, 2017 32.53 32.61 32.48 32.48 17,135 +0.00(+0.00%)
Nov 20, 2017 32.56 32.56 32.48 32.48 18,699 -0.20(-0.60%)
Nov 17, 2017 32.67 32.70 32.57 32.67 30,398 +0.09(+0.29%)
Nov 16, 2017 32.62 32.62 32.54 32.58 53,109 -0.06(-0.17%)
Nov 15, 2017 32.56 32.71 32.56 32.64 37,404 -0.03(-0.09%)
Nov 14, 2017 32.50 32.67 32.42 32.67 53,130 +0.45(+1.40%)
Nov 13, 2017 32.16 32.25 32.16 32.21 13,243 -0.06(-0.17%)
Nov 10, 2017 32.28 32.30 32.23 32.27 9,967 +0.01(+0.04%)
Nov 09, 2017 32.25 32.33 32.20 32.26 16,778 -0.00(-0.01%)
Nov 08, 2017 32.36 32.36 32.13 32.26 115,486 +0.05(+0.15%)
Nov 07, 2017 32.16 32.31 32.16 32.21 47,896 -0.12(-0.38%)
Nov 06, 2017 32.33 32.36 32.20 32.34 105,768 +0.07(+0.20%)
Nov 03, 2017 32.53 32.53 32.20 32.27 26,516 -0.13(-0.41%)
Nov 02, 2017 32.32 32.44 32.24 32.40 38,025 +0.09(+0.29%)
Nov 01, 2017 32.28 32.38 32.27 32.31 101,493 -0.06(-0.19%)
Oct 31, 2017 32.28 32.40 32.25 32.37 34,398 +0.07(+0.20%)
Oct 30, 2017 32.33 32.14 32.30 23,971 +0.23(+0.73%)
Oct 27, 2017 32.09 32.21 32.01 32.07 39,155 -0.05(-0.15%)
Oct 26, 2017 32.41 32.41 32.12 32.12 20,703 -0.35(-1.07%)
Oct 25, 2017 32.44 32.55 32.44 32.46 15,201 +0.14(+0.44%)
Oct 24, 2017 32.29 32.44 32.29 32.32 42,107 -0.10(-0.32%)
Oct 23, 2017 32.43 32.46 32.36 32.43 15,091 -0.01(-0.04%)
Oct 20, 2017 32.59 32.59 32.41 32.44 32,218 -0.27(-0.84%)
Oct 19, 2017 32.61 32.75 32.61 32.71 60,388 +0.16(+0.48%)
Oct 18, 2017 32.46 32.59 32.45 32.56 129,297 +0.08(+0.25%)
Oct 17, 2017 32.52 32.61 32.39 32.48 88,977 -0.08(-0.25%)
Oct 16, 2017 32.60 32.67 32.51 32.56 17,708 -0.02(-0.06%)
Oct 13, 2017 32.67 32.67 32.54 32.58 7,280 +0.02(+0.06%)
Oct 12, 2017 32.60 32.60 32.51 32.56 32,882 +0.00(+0.00%)
Oct 11, 2017 32.65 32.65 32.49 32.56 170,410 +0.05(+0.14%)
Oct 10, 2017 32.30 32.62 32.30 32.51 36,794 +0.13(+0.41%)
Oct 09, 2017 32.25 32.38 32.21 32.38 12,528 +0.22(+0.67%)
Oct 06, 2017 32.09 32.28 32.09 32.16 39,348 -0.07(-0.20%)
Oct 05, 2017 32.25 32.27 32.09 32.23 84,416 -0.11(-0.35%)
Oct 04, 2017 32.27 32.44 32.27 32.34 34,746 +0.03(+0.09%)
Oct 03, 2017 32.28 32.37 32.24 32.31 30,706 +0.01(+0.03%)
Oct 02, 2017 32.41 32.41 32.26 32.30 63,974 -0.14(-0.42%)
Sep 29, 2017 32.43 32.55 32.36 32.44 47,068 +0.10(+0.32%)
Sep 28, 2017 32.43 32.43 32.34 32.34 15,337 +0.08(+0.26%)
Sep 27, 2017 32.26 32.36 32.17 32.25 46,095 -0.25(-0.78%)
Sep 26, 2017 32.46 32.58 32.42 32.51 48,082 -0.12(-0.37%)
Sep 25, 2017 32.77 32.77 32.59 32.63 28,132 -0.25(-0.77%)
Sep 22, 2017 32.91 32.97 32.77 32.88 37,670 +0.12(+0.37%)
Sep 21, 2017 32.82 32.84 32.67 32.76 16,980 +0.15(+0.46%)
Sep 20, 2017 32.97 33.05 32.56 32.61 18,349 -0.39(-1.17%)
Sep 19, 2017 32.92 33.04 32.85 32.99 75,880 +0.16(+0.49%)
Sep 18, 2017 32.95 32.95 32.73 32.84 28,921 -0.03(-0.09%)
Sep 15, 2017 32.88 33.03 32.79 32.86 18,485 +0.09(+0.29%)
Sep 14, 2017 32.66 32.81 32.66 32.77 11,684 +0.05(+0.14%)
Sep 13, 2017 32.96 32.96 32.64 32.72 14,334 -0.16(-0.49%)
Sep 12, 2017 32.91 32.95 32.86 32.88 19,036 -0.04(-0.13%)
Sep 11, 2017 33.01 33.07 32.92 32.92 65,037 -0.28(-0.83%)
Sep 08, 2017 33.22 33.28 33.15 33.20 30,230 +0.07(+0.20%)
Sep 07, 2017 33.02 33.16 33.02 33.14 23,494 +0.28(+0.86%)
Sep 06, 2017 32.84 32.98 32.80 32.85 20,274 +0.02(+0.06%)
Sep 05, 2017 32.82 32.94 32.76 32.84 93,900 +0.20(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.