SPDR® Blmbg Intl Corp Bd ETF (IBND)
28.72
-0.08
(-0.28%)
USD |
NYSEARCA |
Nov 22, 16:00
28.71
-0.01
(-0.03%)
After-Hours: 20:00
IBND Price: 28.72 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.66 | 28.84 | 28.63 | 28.72 | 21555.00 |
| Nov 21, 2024 | 28.90 | 28.97 | 28.76 | 28.80 | 69302.00 |
| Nov 20, 2024 | 28.90 | 28.96 | 28.88 | 28.94 | 11305.00 |
| Nov 19, 2024 | 29.04 | 29.18 | 29.04 | 29.07 | 17282.00 |
| Nov 18, 2024 | 28.97 | 29.13 | 28.84 | 29.06 | 29163.00 |
| Nov 15, 2024 | 28.90 | 29.01 | 28.90 | 28.94 | 42261.00 |
| Nov 14, 2024 | 29.00 | 29.08 | 28.93 | 28.95 | 12813.00 |
| Nov 13, 2024 | 29.19 | 29.19 | 28.97 | 29.01 | 15490.00 |
| Nov 12, 2024 | 29.20 | 29.23 | 29.10 | 29.16 | 52062.00 |
| Nov 11, 2024 | 29.67 | 29.67 | 29.27 | 29.32 | 134473.0 |
| Nov 08, 2024 | 29.56 | 29.58 | 29.41 | 29.50 | 49258.00 |
| Nov 07, 2024 | 29.81 | 29.81 | 29.50 | 29.63 | 61483.00 |
| Nov 06, 2024 | 30.06 | 30.06 | 29.28 | 29.43 | 112482.0 |
| Nov 05, 2024 | 29.77 | 29.94 | 29.72 | 29.88 | 136804.0 |
| Nov 04, 2024 | 29.76 | 29.86 | 29.70 | 29.70 | 259167.0 |
| Nov 01, 2024 | 29.64 | 29.72 | 29.52 | 29.53 | 1.272M |
| Oct 31, 2024 | 29.67 | 29.67 | 29.58 | 29.67 | 18404.00 |
| Oct 30, 2024 | 29.65 | 29.73 | 29.59 | 29.64 | 18699.00 |
| Oct 29, 2024 | 29.73 | 29.73 | 29.60 | 29.68 | 8691.00 |
| Oct 28, 2024 | 29.81 | 29.81 | 29.67 | 29.74 | 10905.00 |
| Oct 25, 2024 | 29.79 | 29.79 | 29.63 | 29.63 | 9027.00 |
| Oct 24, 2024 | 29.70 | 29.79 | 29.48 | 29.75 | 15551.00 |
| Oct 23, 2024 | 29.68 | 29.68 | 29.53 | 29.62 | 43553.00 |
| Oct 22, 2024 | 29.67 | 29.67 | 29.63 | 29.64 | 8001.00 |
| Oct 21, 2024 | 29.93 | 29.93 | 29.69 | 29.69 | 17033.00 |
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
24.36
Minimum
Sep 27 2022
38.08
Maximum
Dec 30 2020
31.56
Average
30.24
Median