UK markets close in 18 minutes

SPDR Blmbg Barclays Intl Corp Bd ETF (IBND)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.16+0.08 (+0.28%)
As of 10:55AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202429.1129.1629.1129.1629.1620,454
20 May 202429.0529.1429.0529.0829.0812,600
17 May 202429.1929.1929.1229.1429.147,800
16 May 202429.2129.2129.1429.1529.155,100
15 May 202429.1129.2929.1129.2929.298,300
14 May 202428.9828.9828.8928.9528.954,500
13 May 202428.9028.9428.8328.8528.8539,400
10 May 202428.8828.8828.7828.8228.82156,900
09 May 202428.8328.9228.8228.9028.9010,400
08 May 202428.8628.8628.7828.8328.838,500
07 May 202429.0729.0728.8428.9128.9145,400
06 May 202428.9528.9628.8928.9128.9113,800
03 May 202428.8228.9128.8028.8828.8832,000
02 May 202428.4728.6728.4728.6428.6417,000
01 May 202428.4228.6028.3928.4928.4913,600
01 May 20240.057 Dividend
30 Apr 202428.5028.5428.4428.4528.3912,900
29 Apr 202428.6028.7128.3528.7028.647,200
26 Apr 202428.6928.6928.5328.6728.6122,200
25 Apr 202428.4828.5828.4428.5728.515,900
24 Apr 202428.7728.7728.4628.5528.4911,500
23 Apr 202428.5328.7028.5328.6828.627,000
22 Apr 202428.4328.5428.3528.5228.463,900
19 Apr 202428.4828.5128.4028.4628.4010,400
18 Apr 202428.4128.5128.3828.4128.356,700
17 Apr 202428.3428.5328.2928.5028.4411,900
16 Apr 202428.4328.4328.2928.3128.255,300
15 Apr 202428.5428.5428.4428.4628.409,200
12 Apr 202428.8728.8728.5728.6228.5637,400
11 Apr 202428.8728.9028.6728.8028.7422,900
10 Apr 202429.1529.1528.7228.8528.7913,000
09 Apr 202429.4829.4829.2229.2729.2115,700
08 Apr 202429.1629.2029.1329.1329.0710,100
05 Apr 202429.2829.2829.0929.1729.1119,500
04 Apr 202429.3229.3629.1629.1729.1110,900
03 Apr 202429.0129.1828.9429.1829.1218,000
02 Apr 202429.0829.0828.8828.9828.9231,400
01 Apr 202429.1929.1928.8128.9428.8896,900
01 Apr 20240.061 Dividend
28 Mar 202429.1729.2129.1129.1128.9922,700
27 Mar 202429.1929.2429.1929.2029.088,100
26 Mar 202429.1929.2029.1129.1629.0410,200
25 Mar 202429.1429.1829.1229.1329.0115,200
22 Mar 202429.4829.4829.0829.1028.9812,400
21 Mar 202429.2629.3729.1329.1329.0119,100
20 Mar 202429.0729.3329.0729.3329.2180,700
19 Mar 202429.1829.1829.0929.1429.029,800
18 Mar 202429.2229.2229.0929.1629.0419,700
15 Mar 202429.2029.2329.1529.2129.0925,800
14 Mar 202429.3929.3929.1429.1929.0739,900
13 Mar 202429.4029.5429.3929.3929.2728,800
12 Mar 202429.3029.4029.3029.4029.2817,500
11 Mar 202429.5429.5429.3429.3429.2225,400
08 Mar 202429.5329.5629.4229.4629.3423,500
07 Mar 202429.2529.4229.2529.4029.2859,200
06 Mar 202429.1029.2429.0829.1429.02159,500
05 Mar 202429.1029.1829.0029.0528.93105,100
04 Mar 202428.9329.0128.8829.0128.8977,800
01 Mar 202428.8028.9728.8028.9428.8223,000
01 Mar 20240.066 Dividend
29 Feb 202428.9128.9428.8128.8228.6432,600
28 Feb 202428.9928.9928.8528.9228.7422,700
27 Feb 202429.0529.0528.8928.9528.7715,900
26 Feb 202428.9329.0228.9228.9528.7717,500
23 Feb 202428.9729.0928.9528.9828.8025,900
22 Feb 202428.8829.0328.8728.9328.7512,300
21 Feb 202428.9928.9928.7728.9228.74153,300
20 Feb 202429.0729.0928.8628.9228.7433,900
16 Feb 202428.7528.8828.6528.8228.6493,900
15 Feb 202428.9428.9428.7928.9128.7377,200
14 Feb 202428.5428.7528.3028.7028.5248,900
13 Feb 202428.6928.6928.4428.4928.3175,700
12 Feb 202428.6928.8428.6928.7828.6096,200
09 Feb 202428.6928.8228.6928.7828.6058,300
08 Feb 202428.7628.8028.6928.7528.5799,800
07 Feb 202428.7428.8928.7428.8128.63155,100
06 Feb 202428.8128.8428.7128.8328.65156,400
05 Feb 202428.7328.8328.5828.7028.52111,500
02 Feb 202429.0129.0828.9129.0028.82154,900
01 Feb 202429.0929.3029.0529.2829.091,121,500
01 Feb 20240.064 Dividend
31 Jan 202429.1929.4329.1929.2028.9529,100
30 Jan 202429.1829.3229.1729.2629.0130,500
29 Jan 202429.2829.2829.1429.2228.9755,700
26 Jan 202429.2929.3029.1229.2328.9880,400
25 Jan 202429.3429.3429.0229.1828.93428,500
24 Jan 202429.4329.4329.1829.1828.9363,300
23 Jan 202429.3329.3528.9729.0728.82147,600
22 Jan 202429.4029.4029.1629.2228.9733,500
19 Jan 202429.1229.2129.1229.1728.9277,900
18 Jan 202429.1729.1729.0229.0828.8362,400
17 Jan 202429.0929.0928.9328.9928.7413,600
16 Jan 202429.4429.4429.0929.0928.8421,900
12 Jan 202429.7429.7429.5029.5729.3212,400
11 Jan 202429.6429.6429.3929.5829.3316,500
10 Jan 202429.5029.5029.3329.4129.1634,300
09 Jan 202429.5429.5429.2929.3729.1253,100
08 Jan 202429.4429.5229.3129.4829.2338,600
05 Jan 202429.4629.5029.1729.3029.05101,800
04 Jan 202429.3229.4829.3229.3429.0935,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...