State Street SPDR Bloomberg Intl Corp Bd ETF (IBND)
29.80
+0.19
(+0.64%)
USD |
NYSEARCA |
Oct 06, 13:22
IBND Price : 29.80 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 29.58 | 29.65 | 29.50 | 29.61 | 89732.00 |
| Oct 02, 2026 | 29.72 | 29.77 | 29.63 | 29.69 | 73598.00 |
| Oct 01, 2026 | 29.75 | 29.75 | 29.58 | 29.66 | 94937.00 |
| Sep 30, 2026 | 30.00 | 30.06 | 29.84 | 29.88 | 354476.0 |
| Sep 29, 2026 | 29.91 | 29.93 | 29.75 | 29.89 | 73220.00 |
| Sep 28, 2026 | 29.92 | 29.97 | 29.84 | 29.88 | 108387.0 |
| Sep 25, 2026 | 30.03 | 30.10 | 29.98 | 30.00 | 28707.00 |
| Sep 24, 2026 | 30.06 | 30.21 | 29.93 | 30.01 | 85408.00 |
| Sep 23, 2026 | 30.38 | 30.38 | 29.97 | 30.05 | 52431.00 |
| Sep 22, 2026 | 30.46 | 30.55 | 30.30 | 30.46 | 78141.00 |
| Sep 21, 2026 | 30.48 | 30.55 | 30.38 | 30.39 | 45753.00 |
| Sep 18, 2026 | 30.32 | 30.45 | 30.29 | 30.45 | 35963.00 |
| Sep 17, 2026 | 30.47 | 30.50 | 30.40 | 30.40 | 79524.00 |
| Sep 16, 2026 | 30.55 | 30.59 | 30.34 | 30.41 | 39831.00 |
| Sep 15, 2026 | 30.54 | 30.54 | 30.46 | 30.50 | 73249.00 |
| Sep 14, 2026 | 30.60 | 30.60 | 30.41 | 30.53 | 72641.00 |
| Sep 11, 2026 | 30.80 | 30.80 | 30.70 | 30.74 | 55841.00 |
| Sep 10, 2026 | 30.78 | 30.86 | 30.52 | 30.69 | 291688.0 |
| Sep 09, 2026 | 31.01 | 31.02 | 30.89 | 30.91 | 72387.00 |
| Sep 08, 2026 | 30.98 | 31.33 | 30.94 | 30.98 | 53214.00 |
| Sep 04, 2026 | 31.03 | 31.08 | 31.00 | 31.04 | 43071.00 |
| Sep 03, 2026 | 31.05 | 31.08 | 30.98 | 31.07 | 44983.00 |
| Sep 02, 2026 | 30.90 | 30.95 | 30.83 | 30.85 | 77757.00 |
| Sep 01, 2026 | 30.96 | 30.99 | 30.84 | 30.89 | 68186.00 |
| Aug 31, 2026 | 31.07 | 31.15 | 31.02 | 31.10 | 196372.0 |
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