Skip to main content

Intl Corp Bond ETF SPDR (NY: IBND )

28.82 -0.12 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.95 33.96 33.73 33.78 19,273 -0.34(-0.99%)
Oct 28, 2021 33.95 34.19 33.95 34.12 80,536 +0.15(+0.44%)
Oct 27, 2021 34.05 34.06 33.95 33.97 23,600 +0.05(+0.16%)
Oct 26, 2021 34.03 33.92 13,897 +0.01(+0.02%)
Oct 25, 2021 33.98 33.98 33.91 33.91 14,973 -0.10(-0.28%)
Oct 22, 2021 33.95 34.01 33.92 34.01 15,907 +0.15(+0.45%)
Oct 21, 2021 33.98 34.01 33.85 33.85 27,874 -0.20(-0.59%)
Oct 20, 2021 33.94 34.05 33.94 34.05 19,202 +0.12(+0.34%)
Oct 19, 2021 33.96 34.00 33.86 33.94 25,208 +0.06(+0.17%)
Oct 18, 2021 33.90 33.93 33.81 33.88 13,773 -0.06(-0.17%)
Oct 15, 2021 33.88 33.98 33.86 33.94 38,190 -0.05(-0.14%)
Oct 14, 2021 33.96 34.00 33.90 33.99 9,844 +0.16(+0.48%)
Oct 13, 2021 33.76 33.84 33.70 33.82 351,062 +0.21(+0.64%)
Oct 12, 2021 33.73 33.73 33.58 33.61 149,648 -0.08(-0.24%)
Oct 11, 2021 33.85 33.85 33.69 33.69 12,224 -0.14(-0.41%)
Oct 08, 2021 33.93 33.93 33.81 33.83 12,231 -0.00(-0.01%)
Oct 07, 2021 33.89 33.92 33.81 33.83 27,471 +0.01(+0.02%)
Oct 06, 2021 33.79 33.86 33.77 33.83 27,620 -0.14(-0.41%)
Oct 05, 2021 34.01 34.03 33.94 33.97 29,084 -0.12(-0.36%)
Oct 04, 2021 34.00 34.11 34.00 34.09 11,711 +0.05(+0.16%)
Oct 01, 2021 34.05 34.05 33.98 34.04 19,392 +0.09(+0.27%)
Sep 30, 2021 34.14 34.14 33.89 33.94 21,182 -0.01(-0.04%)
Sep 29, 2021 34.28 34.28 33.96 33.96 11,377 -0.26(-0.76%)
Sep 28, 2021 34.32 34.32 34.12 34.22 11,433 -0.13(-0.37%)
Sep 27, 2021 34.33 34.39 34.30 34.35 15,282 -0.06(-0.16%)
Sep 24, 2021 34.40 34.43 34.36 34.40 16,770 -0.11(-0.31%)
Sep 23, 2021 34.45 34.58 34.45 34.51 12,297 +0.02(+0.06%)
Sep 22, 2021 34.57 34.64 34.46 34.49 14,039 -0.08(-0.22%)
Sep 21, 2021 34.56 34.63 34.54 34.56 11,612 -0.02(-0.07%)
Sep 20, 2021 34.52 34.63 34.52 34.59 8,106 +0.03(+0.10%)
Sep 17, 2021 34.64 34.64 34.56 34.56 10,961 -0.16(-0.47%)
Sep 16, 2021 34.85 34.85 34.67 34.72 18,884 -0.19(-0.54%)
Sep 15, 2021 34.91 34.93 34.84 34.91 7,463 +0.03(+0.09%)
Sep 14, 2021 34.79 34.96 34.79 34.87 10,313 -0.04(-0.11%)
Sep 13, 2021 35.00 35.00 34.85 34.91 36,579 +0.00(+0.00%)
Sep 10, 2021 34.93 34.97 34.87 34.91 22,327 -0.03(-0.10%)
Sep 09, 2021 34.92 34.97 34.88 34.94 14,636 +0.10(+0.28%)
Sep 08, 2021 34.84 34.88 34.80 34.85 10,679 -0.03(-0.09%)
Sep 07, 2021 35.00 35.00 34.87 34.88 19,547 -0.21(-0.61%)
Sep 03, 2021 35.11 35.15 35.05 35.09 24,181 -0.02(-0.06%)
Sep 02, 2021 35.15 35.15 35.05 35.11 37,053 +0.12(+0.33%)
Sep 01, 2021 35.06 35.09 34.97 35.00 39,596 +0.09(+0.26%)
Aug 31, 2021 34.94 35.03 34.87 34.91 37,885 -0.07(-0.20%)
Aug 30, 2021 34.85 34.99 34.85 34.98 17,994 +0.06(+0.16%)
Aug 27, 2021 34.76 34.96 34.76 34.92 19,540 +0.15(+0.44%)
Aug 26, 2021 34.75 34.82 34.75 34.77 42,619 -0.12(-0.36%)
Aug 25, 2021 34.93 34.93 34.78 34.89 11,834 -0.02(-0.06%)
Aug 24, 2021 34.90 34.91 34.85 34.91 6,197 +0.00(+0.00%)
Aug 23, 2021 34.89 34.91 34.82 34.91 10,188 +0.12(+0.33%)
Aug 20, 2021 34.73 34.80 34.69 34.80 11,081 +0.07(+0.19%)
Aug 19, 2021 34.76 34.80 34.70 34.73 11,588 -0.10(-0.29%)
Aug 18, 2021 34.81 34.88 34.77 34.83 12,234 +0.01(+0.04%)
Aug 17, 2021 34.89 34.89 34.81 34.81 42,948 -0.22(-0.63%)
Aug 16, 2021 35.04 35.06 35.01 35.04 9,998 -0.05(-0.14%)
Aug 13, 2021 34.90 35.08 34.90 35.08 9,919 +0.23(+0.66%)
Aug 12, 2021 34.87 34.97 34.84 34.85 41,977 -0.06(-0.17%)
Aug 11, 2021 34.91 34.98 34.86 34.91 43,943 +0.02(+0.06%)
Aug 10, 2021 34.85 34.90 34.83 34.89 21,323 -0.04(-0.11%)
Aug 09, 2021 35.05 35.05 34.89 34.93 33,858 -0.03(-0.08%)
Aug 06, 2021 35.08 35.08 34.94 34.96 16,612 -0.31(-0.87%)
Aug 05, 2021 35.16 35.31 35.16 35.27 18,841 -0.04(-0.11%)
Aug 04, 2021 35.47 35.47 35.25 35.31 33,710 -0.05(-0.14%)
Aug 03, 2021 35.20 35.35 35.20 35.35 30,850 +0.01(+0.03%)
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.