State Street Spdr Bloomberg International Corporate Bond Etf (IBND)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr Bloomberg International Corporate Bond Etf Stock (IBND) Price History

The historical daily chart and data for State Street Spdr Bloomberg International Corporate Bond Etf stock (IBND), show that the latest closing stock price as of May 27, 2026, is $31.61.

State Street Spdr Bloomberg International Corporate Bond Etf all-time high stock price is $38.47, occurred on May 13, 2021.
The lowest State Street Spdr Bloomberg International Corporate Bond Etf stock price recorded was $24.18 on September 27, 2022. Since then, State Street Spdr Bloomberg International Corporate Bond Etf's stock price has risen over 30.72% to $31.61 now.
The 52-week high stock price for IBND is $33.20, representing a 5.03% increase from the current share price, occurred on January 29, 2026.
The 52-week low stock price for IBND is $30.65, indicating a -3.04% decrease from the current share price, occurred on March 30, 2026.
The closing price of State Street Spdr Bloomberg International Corporate Bond Etf (IBND) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$31.87	$31.53	$0.3399	3,545.0	+0.00%
May 26, 2026	$31.64	$31.51	$0.135	53,299.0	+0.45%
May 22, 2026	$31.54	$31.35	$0.1899	90,701.0	+0.13%
May 21, 2026	$31.41	$31.21	$0.20	93,138.0	+0.13%
May 20, 2026	$31.46	$31.09	$0.3749	58,688.0	+0.71%
May 19, 2026	$31.32	$31.12	$0.20	67,336.0	-0.73%
May 18, 2026	$31.45	$31.22	$0.235	137,930.0	+0.45%
May 15, 2026	$31.33	$31.08	$0.25	46,095.0	-0.60%
May 14, 2026	$31.65	$31.41	$0.2385	60,678.0	-0.19%
May 13, 2026	$31.60	$31.43	$0.1699	80,255.0	-0.10%
May 12, 2026	$31.62	$31.46	$0.165	75,366.0	-0.69%
May 11, 2026	$31.95	$31.64	$0.305	124,328.0	-0.35%
May 08, 2026	$31.89	$31.81	$0.0837	90,464.0	+0.41%
May 07, 2026	$31.96	$31.65	$0.3058	53,869.0	-0.03%
May 06, 2026	$31.89	$31.63	$0.255	127,251.0	+0.76%
May 05, 2026	$31.58	$31.15	$0.4325	260,703.0	+0.00%
May 04, 2026	$31.62	$31.34	$0.285	418,453.0	-0.47%
May 01, 2026	$31.84	$31.46	$0.3797	778,573.0	-0.44%
Apr 30, 2026	$31.80	$31.44	$0.36	74,292.0	+1.10%
Apr 29, 2026	$31.75	$31.39	$0.36	19,384.0	-0.55%
Apr 28, 2026	$31.67	$31.35	$0.32	88,667.0	-0.44%

State Street 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 State Street 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 State Street Spdr Bloomberg International Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Bloomberg International Corporate Bond Etf Stock (IBND) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$31.96	$31.08	$0.88	2,620,672.0	-0.60%
Apr, 2026	$32.24	$30.89	$1.35	2,288,683.0	+2.25%
Mar, 2026	$32.31	$30.65	$1.66	3,069,864.0	-4.72%
Feb, 2026	$32.85	$32.35	$0.505	3,879,377.0	-0.18%
Jan, 2026	$33.20	$31.81	$1.39	2,314,999.0	+1.78%

State Street Spdr Bloomberg International Corporate Bond Etf Stock (IBND) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$32.27	$31.73	$0.54	1,791,474.0	+0.61%
Nov, 2025	$32.24	$31.45	$0.79	2,583,055.0	+0.38%
Oct, 2025	$32.35	$31.57	$0.7765	3,736,294.0	-1.55%
Sep, 2025	$32.89	$31.74	$1.15	3,012,559.0	+0.34%
Aug, 2025	$32.34	$31.65	$0.69	3,207,318.0	+2.06%
Jul, 2025	$32.66	$31.43	$1.23	2,532,206.0	-3.25%
Jun, 2025	$32.67	$31.29	$1.38	3,057,307.0	+3.82%
May, 2025	$31.51	$30.30	$1.21	4,760,853.0	+0.64%
Apr, 2025	$31.65	$29.31	$2.34	3,641,160.0	+5.76%
Mar, 2025	$29.90	$28.70	$1.20	1,106,276.0	+2.75%
Feb, 2025	$29.13	$27.97	$1.16	2,197,173.0	+0.59%
Jan, 2025	$28.74	$27.69	$1.05	676,115.0	+0.61%

State Street Spdr Bloomberg International Corporate Bond Etf Stock (IBND) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$29.63	$28.02	$1.61	714,791.0	-2.91%
Nov, 2024	$30.06	$28.07	$1.99	2,303,107.0	-1.06%
Oct, 2024	$31.41	$29.48	$1.93	457,502.0	-3.04%
Sep, 2024	$30.85	$30.02	$0.83	568,888.0	+1.49%
Aug, 2024	$30.72	$29.27	$1.45	1,123,133.0	+2.34%
Jul, 2024	$29.65	$28.62	$1.03	391,850.0	+2.60%
Jun, 2024	$29.18	$28.47	$0.71	428,088.0	-0.74%
May, 2024	$29.29	$28.39	$0.8979	528,613.0	+1.69%
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%