Stock listing
NYSE Arca:IBND State Street SPDR Bloomberg International Corporate Bond ETF Stock
Follow State Street SPDR Bloomberg International Corporate Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:IBND
$29.77 USD +0.01 (+0.0%)
Close on Oct 21, 2026
- Day range
- $29.64 – $29.82 USDOct 21, 2026
- Volume
- 55,102 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · AMEX:IBND · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.77 | +0.01 | 0.0% | $29.69 | $29.82 | $29.64 | 55,102 | |
| $29.76 | +0.09 | +0.3% | $29.66 | $29.85 | $29.66 | 65,514 | |
| $29.67 | -0.14 | -0.5% | $29.96 | $29.96 | $29.67 | 120,350 | |
| $29.81 | +0.11 | +0.4% | $29.75 | $29.95 | $29.73 | 38,996 | |
| $29.70 | +0.14 | +0.5% | $29.74 | $29.83 | $29.63 | 60,629 | |
| $29.56 | -0.09 | -0.3% | $29.49 | $29.60 | $29.41 | 42,000 | |
| $29.65 | +0.16 | +0.5% | $29.62 | $29.72 | $29.59 | 74,700 | |
| $29.49 | -0.21 | -0.7% | $29.58 | $29.61 | $29.47 | 42,400 | |
| $29.70 | +0.07 | +0.2% | $29.61 | $29.71 | $29.58 | 43,300 | |
| $29.63 | 0.00 | 0.0% | $29.54 | $29.71 | $29.51 | 191,400 | |
| $29.63 | -0.15 | -0.5% | $29.52 | $29.66 | $29.52 | 43,400 | |
| $29.78 | +0.17 | +0.6% | $29.80 | $30.11 | $29.71 | 99,800 | |
| $29.61 | -0.08 | -0.3% | $29.58 | $29.65 | $29.50 | 89,700 | |
| $29.69 | +0.03 | +0.1% | $29.72 | $29.77 | $29.63 | 73,600 | |
| $29.66 | -0.22 | -0.7% | $29.75 | $29.75 | $29.58 | 94,900 | |
| $29.88 | -0.01 | 0.0% | $30.00 | $30.07 | $29.84 | 354,500 | |
| $29.89 | +0.01 | 0.0% | $29.91 | $29.93 | $29.75 | 73,200 | |
| $29.88 | -0.12 | -0.4% | $29.92 | $29.97 | $29.84 | 108,400 | |
| $30.00 | -0.01 | 0.0% | $30.03 | $30.10 | $29.98 | 28,706 | |
| $30.01 | -0.04 | -0.1% | $30.06 | $30.21 | $29.93 | 85,408 | |
| $30.05 | -0.41 | -1.3% | $30.38 | $30.38 | $29.97 | 52,430 | |
| $30.46 | +0.07 | +0.2% | $30.46 | $30.55 | $30.30 | 78,141 | |
| $30.39 | -0.06 | -0.2% | $30.48 | $30.55 | $30.38 | 45,753 | |
| $30.45 | +0.05 | +0.2% | $30.32 | $30.45 | $30.29 | 35,962 | |
| $30.40 | -0.01 | 0.0% | $30.47 | $30.50 | $30.40 | 79,524 | |
| $30.41 | -0.09 | -0.3% | $30.55 | $30.59 | $30.35 | 39,831 | |
| $30.50 | -0.03 | -0.1% | $30.54 | $30.54 | $30.46 | 73,249 | |
| $30.53 | -0.21 | -0.7% | $30.60 | $30.60 | $30.41 | 72,641 | |
| $30.74 | +0.05 | +0.2% | $30.80 | $30.80 | $30.70 | 55,841 | |
| $30.69 | -0.221 | -0.7% | $30.78 | $30.86 | $30.52 | 291,688 | |
| $30.91 | -0.064 | -0.2% | $31.01 | $31.02 | $30.89 | 72,387 | |
| $30.98 | -0.065 | -0.2% | $30.98 | $31.33 | $30.94 | 53,214 | |
| $31.04 | -0.03 | -0.1% | $31.03 | $31.08 | $31.00 | 43,071 | |
| $31.07 | +0.22 | +0.7% | $31.05 | $31.08 | $30.98 | 44,982 | |
| $30.85 | -0.04 | -0.1% | $30.90 | $30.95 | $30.83 | 77,756 | |
| $30.89 | -0.21 | -0.7% | $30.96 | $30.99 | $30.84 | 68,186 | |
| $31.10 | +0.025 | +0.1% | $31.07 | $31.15 | $31.02 | 196,372 | |
| $31.08 | -0.225 | -0.7% | $31.26 | $31.29 | $31.03 | 20,577 | |
| $31.30 | -0.03 | -0.1% | $31.35 | $31.35 | $31.28 | 32,207 | |
| $31.33 | -0.11 | -0.4% | $31.37 | $31.37 | $31.05 | 53,069 | |
| $31.44 | +0.115 | +0.4% | $31.40 | $31.46 | $31.36 | 54,081 | |
| $31.32 | -0.045 | -0.1% | $31.32 | $31.40 | $31.29 | 92,013 | |
| $31.37 | +0.01 | 0.0% | $31.42 | $31.45 | $31.34 | 36,513 | |
| $31.36 | +0.02 | +0.1% | $31.40 | $31.43 | $31.28 | 34,743 | |
| $31.34 | +0.22 | +0.7% | $31.21 | $31.38 | $31.21 | 50,183 | |
| $31.12 | -0.045 | -0.1% | $31.14 | $31.22 | $31.07 | 18,730 | |
| $31.17 | +0.01 | 0.0% | $31.23 | $31.27 | $31.13 | 24,211 | |
| $31.16 | +0.005 | 0.0% | $31.21 | $31.25 | $31.06 | 25,207 | |
| $31.15 | +0.077 | +0.2% | $31.11 | $31.20 | $31.10 | 36,814 | |
| $31.07 | -0.107 | -0.3% | $31.30 | $31.30 | $31.05 | 48,674 | |
| $31.18 | +0.055 | +0.2% | $31.12 | $31.20 | $31.12 | 44,318 | |
| $31.13 | -0.165 | -0.5% | $31.18 | $31.29 | $31.12 | 77,661 | |
| $31.29 | +0.17 | +0.5% | $31.28 | $31.29 | $30.87 | 89,019 | |
| $31.12 | -0.12 | -0.4% | $31.23 | $31.23 | $31.04 | 55,111 | |
| $31.24 | +0.08 | +0.3% | $31.20 | $31.25 | $31.17 | 117,416 | |
| $31.16 | +0.12 | +0.4% | $31.09 | $31.19 | $31.09 | 65,503 | |
| $31.04 | -0.02 | -0.1% | $31.20 | $31.20 | $31.00 | 166,800 | |
| $31.06 | -0.038 | -0.1% | $31.08 | $31.08 | $30.85 | 56,014 | |
| $31.10 | +0.248 | +0.8% | $31.00 | $31.11 | $30.94 | 60,096 | |
| $30.85 | +0.09 | +0.3% | $30.73 | $30.90 | $30.62 | 99,827 | |
| $30.76 | +0.08 | +0.3% | $30.64 | $30.80 | $30.64 | 38,940 | |
| $30.68 | +0.04 | +0.1% | $30.79 | $30.79 | $30.59 | 161,944 | |
| $30.64 | +0.07 | +0.2% | $30.68 | $30.69 | $30.58 | 19,179 | |
| $30.57 | -0.22 | -0.7% | $30.57 | $30.63 | $30.55 | 87,118 | |
| $30.79 | 0.00 | 0.0% | $30.79 | $30.79 | $30.70 | 83,753 | |
| $30.79 | -0.03 | -0.1% | $30.78 | $30.80 | $30.70 | 52,140 |
- Ticker
- NYSE Arca:IBND
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Bloomberg International Corporate Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Bloomberg International Corporate Bond ETF.