State Street SPDR Bloomberg Intl Corp Bd ETF (IBND)
31.38
+0.06
(+0.18%)
USD |
NYSEARCA |
Aug 25, 13:03
IBND Price : 31.38 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 31.32 | 31.40 | 31.29 | 31.32 | 92013.00 |
| Aug 21, 2026 | 31.42 | 31.45 | 31.34 | 31.37 | 36513.00 |
| Aug 20, 2026 | 31.40 | 31.43 | 31.28 | 31.36 | 34743.00 |
| Aug 19, 2026 | 31.21 | 31.38 | 31.21 | 31.34 | 50183.00 |
| Aug 18, 2026 | 31.14 | 31.22 | 31.07 | 31.12 | 18730.00 |
| Aug 17, 2026 | 31.23 | 31.27 | 31.13 | 31.16 | 24212.00 |
| Aug 14, 2026 | 31.21 | 31.24 | 31.06 | 31.16 | 25207.00 |
| Aug 13, 2026 | 31.11 | 31.20 | 31.10 | 31.15 | 36814.00 |
| Aug 12, 2026 | 31.30 | 31.30 | 31.05 | 31.07 | 48675.00 |
| Aug 11, 2026 | 31.12 | 31.20 | 31.12 | 31.18 | 44318.00 |
| Aug 10, 2026 | 31.18 | 31.29 | 31.12 | 31.13 | 77662.00 |
| Aug 07, 2026 | 31.28 | 31.29 | 30.87 | 31.29 | 89020.00 |
| Aug 06, 2026 | 31.23 | 31.23 | 31.04 | 31.12 | 55111.00 |
| Aug 05, 2026 | 31.20 | 31.25 | 31.17 | 31.24 | 117416.0 |
| Aug 04, 2026 | 31.09 | 31.19 | 31.09 | 31.16 | 65503.00 |
| Aug 03, 2026 | 31.20 | 31.20 | 31.00 | 31.04 | 166800.0 |
| Jul 31, 2026 | 31.08 | 31.08 | 30.85 | 31.06 | 56014.00 |
| Jul 30, 2026 | 31.00 | 31.11 | 30.94 | 31.10 | 60096.00 |
| Jul 29, 2026 | 30.73 | 30.90 | 30.62 | 30.85 | 99827.00 |
| Jul 28, 2026 | 30.64 | 30.80 | 30.64 | 30.76 | 38940.00 |
| Jul 27, 2026 | 30.79 | 30.79 | 30.59 | 30.68 | 161945.0 |
| Jul 24, 2026 | 30.68 | 30.69 | 30.58 | 30.64 | 19179.00 |
| Jul 23, 2026 | 30.57 | 30.63 | 30.55 | 30.57 | 87118.00 |
| Jul 22, 2026 | 30.79 | 30.79 | 30.70 | 30.79 | 83753.00 |
| Jul 21, 2026 | 30.78 | 30.80 | 30.70 | 30.79 | 52140.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median