Intl Corp Bond ETF SPDR (NY: IBND )

29.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.19 29.24 29.19 29.20 8,098 +0.04(+0.14%)
Mar 26, 2024 29.19 29.20 29.11 29.16 10,218 +0.03(+0.10%)
Mar 25, 2024 29.14 29.18 29.12 29.13 15,208 +0.03(+0.10%)
Mar 22, 2024 29.48 29.48 29.08 29.10 12,449 -0.03(-0.10%)
Mar 21, 2024 29.26 29.37 29.13 29.13 19,108 -0.20(-0.68%)
Mar 20, 2024 29.07 29.33 29.07 29.33 80,694 +0.19(+0.65%)
Mar 19, 2024 29.18 29.18 29.09 29.14 9,838 -0.02(-0.07%)
Mar 18, 2024 29.22 29.22 29.09 29.16 19,716 -0.05(-0.17%)
Mar 15, 2024 29.20 29.23 29.15 29.21 25,759 +0.02(+0.07%)
Mar 14, 2024 29.39 29.39 29.14 29.19 39,892 -0.20(-0.68%)
Mar 13, 2024 29.40 29.54 29.39 29.39 28,807 -0.01(-0.03%)
Mar 12, 2024 29.30 29.40 29.30 29.40 17,456 +0.06(+0.20%)
Mar 11, 2024 29.54 29.54 29.34 29.34 25,351 -0.12(-0.41%)
Mar 08, 2024 29.53 29.56 29.42 29.46 23,537 +0.06(+0.20%)
Mar 07, 2024 29.25 29.42 29.25 29.40 59,220 +0.26(+0.89%)
Mar 06, 2024 29.10 29.23 29.08 29.14 159,528 +0.09(+0.31%)
Mar 05, 2024 29.10 29.18 29.00 29.05 105,071 +0.04(+0.14%)
Mar 04, 2024 28.93 29.01 28.88 29.01 77,810 +0.07(+0.24%)
Mar 01, 2024 28.80 28.97 28.80 28.94 23,002 +0.19(+0.65%)
Feb 29, 2024 28.84 28.87 28.74 28.75 32,661 -0.10(-0.35%)
Feb 28, 2024 28.92 28.92 28.78 28.85 22,734 -0.03(-0.10%)
Feb 27, 2024 28.98 28.98 28.82 28.88 15,900 +0.00(+0.00%)
Feb 26, 2024 28.86 28.95 28.85 28.88 17,489 -0.03(-0.10%)
Feb 23, 2024 28.90 29.02 28.88 28.91 25,996 +0.05(+0.17%)
Feb 22, 2024 28.81 28.96 28.80 28.86 12,345 +0.01(+0.03%)
Feb 21, 2024 28.92 28.92 28.70 28.85 153,667 +0.00(+0.00%)
Feb 20, 2024 29.00 29.02 28.79 28.85 33,977 +0.10(+0.35%)
Feb 16, 2024 28.68 28.81 28.58 28.75 94,113 -0.09(-0.31%)
Feb 15, 2024 28.87 28.87 28.72 28.84 77,356 +0.21(+0.73%)
Feb 14, 2024 28.47 28.68 28.24 28.63 48,964 +0.21(+0.74%)
Feb 13, 2024 28.62 28.62 28.38 28.42 75,885 -0.29(-1.01%)
Feb 12, 2024 28.62 28.77 28.62 28.71 96,434 +0.00(+0.00%)
Feb 09, 2024 28.62 28.75 28.62 28.71 58,391 +0.03(+0.10%)
Feb 08, 2024 28.69 28.74 28.62 28.68 100,051 -0.06(-0.21%)
Feb 07, 2024 28.67 28.82 28.67 28.74 155,496 -0.02(-0.07%)
Feb 06, 2024 28.74 28.77 28.64 28.76 156,722 +0.13(+0.45%)
Feb 05, 2024 28.66 28.76 28.51 28.63 111,768 -0.30(-1.03%)
Feb 02, 2024 28.94 29.01 28.84 28.93 155,217 -0.28(-0.96%)
Feb 01, 2024 29.02 29.24 28.98 29.21 1,124,059 +0.14(+0.49%)
Jan 31, 2024 29.06 29.30 29.06 29.07 29,260 -0.06(-0.20%)
Jan 30, 2024 29.05 29.19 29.04 29.13 30,620 +0.04(+0.14%)
Jan 29, 2024 29.15 29.15 29.01 29.09 55,975 -0.01(-0.03%)
Jan 26, 2024 29.16 29.16 28.99 29.10 80,743 +0.05(+0.17%)
Jan 25, 2024 29.21 29.21 28.89 29.05 430,398 +0.00(+0.00%)
Jan 24, 2024 29.30 29.30 29.05 29.05 63,583 +0.11(+0.38%)
Jan 23, 2024 29.20 29.22 28.84 28.94 148,300 -0.15(-0.51%)
Jan 22, 2024 29.27 29.27 29.03 29.09 33,623 +0.05(+0.17%)
Jan 19, 2024 28.99 29.08 28.99 29.04 78,213 +0.09(+0.31%)
Jan 18, 2024 29.04 29.04 28.89 28.95 62,630 +0.09(+0.31%)
Jan 17, 2024 28.96 28.96 28.80 28.86 13,620 -0.10(-0.34%)
Jan 16, 2024 29.31 29.31 28.96 28.96 21,957 -0.48(-1.62%)
Jan 12, 2024 29.61 29.61 29.37 29.44 12,463 -0.01(-0.03%)
Jan 11, 2024 29.51 29.51 29.26 29.45 16,591 +0.17(+0.58%)
Jan 10, 2024 29.37 29.37 29.20 29.28 34,432 +0.04(+0.14%)
Jan 09, 2024 29.41 29.41 29.16 29.24 53,317 -0.11(-0.37%)
Jan 08, 2024 29.31 29.39 29.18 29.35 38,822 +0.18(+0.61%)
Jan 05, 2024 29.33 29.37 29.04 29.17 102,248 -0.04(-0.14%)
Jan 04, 2024 29.19 29.35 29.19 29.21 35,153 -0.12(-0.41%)
Jan 03, 2024 29.51 29.51 29.20 29.33 62,832 -0.17(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.