Get the Stockscreener App
28.82
0.29%
-0.0845
SPDR Bloomberg International Corporate Bond ETF Stock (IBND) Price History
The historical daily chart and data for SPDR Bloomberg International Corporate Bond ETF stock (IBND), show that the latest closing stock price as of May 10, 2024, is $28.82.
- SPDR Bloomberg International Corporate Bond ETF all-time high stock price is $38.47, occurred on May 13, 2021.
- The lowest SPDR Bloomberg International Corporate Bond ETF stock price recorded was $24.18 on September 27, 2022. Since then, SPDR Bloomberg International Corporate Bond ETF's stock price has risen over 19.18% to $28.82 now.
- The 52-week high stock price for IBND is $30.31, representing a 5.17% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for IBND is $26.70, indicating a -7.36% decrease from the current share price, occurred on October 03, 2023.
- The closing price of SPDR Bloomberg International Corporate Bond ETF (IBND) stock in the beginning of 2023 was $34.26. The stock closed the year at $27.72, a loss of over -19.09% for the year.
The table below shows more information about IBND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $28.88 | $28.78 | $0.10 | 156,348.0 | -0.29% |
| May 09, 2024 | $28.92 | $28.82 | $0.0996 | 10,441.0 | +0.26% |
| May 08, 2024 | $28.86 | $28.78 | $0.08 | 8,534.0 | -0.28% |
| May 07, 2024 | $29.07 | $28.84 | $0.23 | 45,396.0 | -0.02% |
| May 06, 2024 | $28.96 | $28.89 | $0.07 | 13,769.0 | +0.12% |
| May 03, 2024 | $28.91 | $28.80 | $0.109 | 31,965.0 | +0.84% |
| May 02, 2024 | $28.67 | $28.47 | $0.20 | 15,043.0 | +0.53% |
| May 01, 2024 | $28.60 | $28.39 | $0.2079 | 13,643.0 | +0.14% |
| Apr 30, 2024 | $28.54 | $28.44 | $0.10 | 12,896.0 | -0.87% |
| Apr 29, 2024 | $28.71 | $28.35 | $0.36 | 7,158.0 | +0.10% |
| Apr 26, 2024 | $28.69 | $28.53 | $0.16 | 22,174.0 | +0.35% |
| Apr 25, 2024 | $28.58 | $28.44 | $0.14 | 5,867.0 | +0.07% |
| Apr 24, 2024 | $28.77 | $28.46 | $0.31 | 11,479.0 | -0.45% |
| Apr 23, 2024 | $28.70 | $28.53 | $0.17 | 6,976.0 | +0.56% |
| Apr 22, 2024 | $28.54 | $28.35 | $0.1899 | 3,892.0 | +0.21% |
| Apr 19, 2024 | $28.51 | $28.40 | $0.11 | 10,448.0 | +0.18% |
| Apr 18, 2024 | $28.51 | $28.38 | $0.13 | 6,733.0 | -0.32% |
| Apr 17, 2024 | $28.53 | $28.29 | $0.24 | 11,882.0 | +0.67% |
| Apr 16, 2024 | $28.43 | $28.29 | $0.14 | 5,294.0 | -0.51% |
| Apr 15, 2024 | $28.54 | $28.44 | $0.10 | 9,179.0 | -0.58% |
| Apr 12, 2024 | $28.87 | $28.57 | $0.30 | 37,372.0 | -0.62% |
SPDR Bloomberg International Corporate Bond ETF Stock (IBND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SPDR Bloomberg International Corporate Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SPDR Bloomberg International Corporate Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
SPDR Bloomberg International Corporate Bond ETF Stock (IBND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $29.07 | $28.39 | $0.6779 | 451,487.0 | +1.30% |
| Apr, 2024 | $29.48 | $28.29 | $1.19 | 389,679.0 | -2.27% |
| Mar, 2024 | $29.56 | $28.80 | $0.7593 | 783,441.0 | +1.01% |
| Feb, 2024 | $29.30 | $28.30 | $1.00 | 2,563,263.0 | -1.30% |
| Jan, 2024 | $29.93 | $28.93 | $0.9999 | 1,693,046.0 | -2.44% |
SPDR Bloomberg International Corporate Bond ETF Stock (IBND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.31 | $28.46 | $1.85 | 1,087,964.0 | +3.64% |
| Nov, 2023 | $29.11 | $26.91 | $2.20 | 3,421,248.0 | +5.56% |
| Oct, 2023 | $27.51 | $26.70 | $0.8099 | 1,755,597.0 | +0.85% |
| Sep, 2023 | $28.44 | $27.03 | $1.41 | 978,767.0 | -4.61% |
| Aug, 2023 | $29.12 | $28.05 | $1.07 | 4,420,911.0 | -1.34% |
| Jul, 2023 | $29.41 | $27.90 | $1.51 | 606,492.0 | +1.57% |
| Jun, 2023 | $28.62 | $27.77 | $0.8499 | 632,517.0 | +1.25% |
| May, 2023 | $28.98 | $27.68 | $1.30 | 4,229,020.0 | -3.24% |
| Apr, 2023 | $29.02 | $28.40 | $0.62 | 2,196,073.0 | +1.51% |
| Mar, 2023 | $28.61 | $27.07 | $1.54 | 1,763,943.0 | +4.43% |
| Feb, 2023 | $29.58 | $27.28 | $2.30 | 3,636,787.0 | -4.61% |
| Jan, 2023 | $29.02 | $27.33 | $1.69 | 1,552,074.0 | +3.36% |
SPDR Bloomberg International Corporate Bond ETF Stock (IBND) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.44 | $27.44 | $1.00 | 1,656,312.0 | +0.07% |
| Nov, 2022 | $27.75 | $24.99 | $2.76 | 1,376,421.0 | +8.97% |
| Oct, 2022 | $26.00 | $24.22 | $1.78 | 607,427.0 | +1.32% |
| Sep, 2022 | $26.91 | $24.18 | $2.73 | 1,209,626.0 | -5.82% |
| Aug, 2022 | $28.95 | $26.57 | $2.38 | 905,166.0 | -7.31% |
| Jul, 2022 | $28.74 | $27.10 | $1.64 | 331,447.0 | +2.42% |
| Jun, 2022 | $29.73 | $27.21 | $2.52 | 1,052,938.0 | -5.55% |
| May, 2022 | $30.05 | $28.74 | $1.31 | 562,096.0 | +0.99% |
| Apr, 2022 | $31.85 | $29.36 | $2.49 | 633,223.0 | -7.75% |
| Mar, 2022 | $32.95 | $31.48 | $1.47 | 641,747.0 | -3.06% |
| Feb, 2022 | $33.79 | $32.30 | $1.49 | 309,292.0 | -1.97% |
| Jan, 2022 | $34.67 | $33.36 | $1.31 | 622,513.0 | -2.98% |
0.28%
0.06%
Cap:
|
Volume (24h):