IBND Historical Prices
State Street SPDR Bloomberg International Corporate Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
33.20
Period low
29.38
Period change
-5.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 29.92 | 29.96 | 29.81 | 29.82 | -0.03% | 55,958 |
| Nov 4, 2026 | 29.87 | 29.94 | 29.73 | 29.83 | +0.67% | 114,449 |
| Nov 3, 2026 | 29.70 | 29.70 | 29.57 | 29.63 | -0.17% | 31,623 |
| Nov 2, 2026 | 29.76 | 29.76 | 29.65 | 29.68 | +0.13% | 27,853 |
| Oct 30, 2026 | 29.52 | 29.68 | 29.52 | 29.64 | +0.20% | 97,215 |
| Oct 29, 2026 | 29.60 | 29.68 | 29.57 | 29.58 | +0.31% | 38,772 |
| Oct 28, 2026 | 29.46 | 29.59 | 29.41 | 29.49 | +0.24% | 99,741 |
| Oct 27, 2026 | 29.48 | 29.50 | 29.39 | 29.42 | -0.20% | 120,149 |
| Oct 26, 2026 | 29.60 | 29.60 | 29.38 | 29.48 | -0.34% | 438,392 |
| Oct 23, 2026 | 29.62 | 29.66 | 29.47 | 29.58 | -0.47% | 54,611 |
| Oct 22, 2026 | 29.67 | 29.80 | 29.54 | 29.72 | -0.17% | 49,454 |
| Oct 21, 2026 | 29.69 | 29.82 | 29.64 | 29.77 | +0.03% | 55,104 |
| Oct 20, 2026 | 29.66 | 29.85 | 29.66 | 29.76 | +0.30% | 65,526 |
| Oct 19, 2026 | 29.96 | 29.96 | 29.67 | 29.67 | -0.47% | 120,366 |
| Oct 16, 2026 | 29.75 | 29.95 | 29.73 | 29.81 | +0.37% | 38,998 |
| Oct 15, 2026 | 29.74 | 29.83 | 29.63 | 29.70 | +0.47% | 60,630 |
| Oct 14, 2026 | 29.49 | 29.59 | 29.41 | 29.56 | -0.30% | 41,963 |
| Oct 13, 2026 | 29.62 | 29.72 | 29.59 | 29.65 | +0.54% | 74,681 |
| Oct 12, 2026 | 29.58 | 29.61 | 29.47 | 29.49 | -0.71% | 42,504 |
| Oct 9, 2026 | 29.61 | 29.71 | 29.58 | 29.70 | +0.24% | 43,253 |
| Oct 8, 2026 | 29.54 | 29.71 | 29.51 | 29.63 | +0.00% | 191,389 |
| Oct 7, 2026 | 29.52 | 29.66 | 29.52 | 29.63 | -0.50% | 43,381 |
| Oct 6, 2026 | 29.80 | 30.11 | 29.71 | 29.78 | +0.57% | 99,794 |
| Oct 5, 2026 | 29.58 | 29.65 | 29.50 | 29.61 | -0.27% | 89,733 |
| Oct 2, 2026 | 29.72 | 29.77 | 29.63 | 29.69 | +0.10% | 73,598 |
| Oct 1, 2026 | 29.75 | 29.75 | 29.58 | 29.66 | -0.74% | 94,937 |
| Sep 30, 2026 | 30.00 | 30.07 | 29.84 | 29.88 | -0.03% | 354,476 |
| Sep 29, 2026 | 29.91 | 29.93 | 29.75 | 29.89 | +0.03% | 73,220 |
| Sep 28, 2026 | 29.92 | 29.97 | 29.84 | 29.88 | -0.40% | 108,387 |
| Sep 25, 2026 | 30.03 | 30.10 | 29.98 | 30.00 | -0.03% | 28,707 |
| Sep 24, 2026 | 30.06 | 30.21 | 29.93 | 30.01 | -0.13% | 85,409 |
| Sep 23, 2026 | 30.38 | 30.38 | 29.97 | 30.05 | -1.35% | 52,431 |
| Sep 22, 2026 | 30.46 | 30.55 | 30.30 | 30.46 | +0.23% | 78,141 |
| Sep 21, 2026 | 30.48 | 30.55 | 30.38 | 30.39 | -0.20% | 45,753 |
| Sep 18, 2026 | 30.32 | 30.45 | 30.29 | 30.45 | +0.16% | 35,963 |
| Sep 17, 2026 | 30.47 | 30.50 | 30.40 | 30.40 | -0.03% | 79,524 |
| Sep 16, 2026 | 30.55 | 30.59 | 30.34 | 30.41 | -0.30% | 39,831 |
| Sep 15, 2026 | 30.54 | 30.54 | 30.46 | 30.50 | -0.10% | 73,249 |
| Sep 14, 2026 | 30.60 | 30.60 | 30.41 | 30.53 | -0.68% | 72,641 |
| Sep 11, 2026 | 30.80 | 30.80 | 30.70 | 30.74 | +0.16% | 55,842 |
| Sep 10, 2026 | 30.78 | 30.86 | 30.52 | 30.69 | -0.72% | 291,688 |
| Sep 9, 2026 | 31.01 | 31.02 | 30.89 | 30.91 | -0.21% | 72,388 |
| Sep 8, 2026 | 30.98 | 31.33 | 30.94 | 30.98 | -0.21% | 53,211 |
| Sep 4, 2026 | 31.03 | 31.08 | 31.00 | 31.04 | -0.10% | 43,071 |
| Sep 3, 2026 | 31.05 | 31.08 | 30.98 | 31.07 | +0.71% | 44,983 |
| Sep 2, 2026 | 30.90 | 30.95 | 30.83 | 30.85 | -0.80% | 77,757 |
| Aug 31, 2026 | 31.07 | 31.15 | 31.02 | 31.10 | +0.08% | 196,373 |
| Aug 28, 2026 | 31.26 | 31.29 | 31.03 | 31.07 | -0.72% | 20,578 |
| Aug 27, 2026 | 31.35 | 31.35 | 31.28 | 31.30 | -0.10% | 32,207 |
| Aug 26, 2026 | 31.37 | 31.37 | 31.05 | 31.33 | -0.35% | 53,070 |
| Aug 25, 2026 | 31.40 | 31.46 | 31.36 | 31.44 | +0.37% | 54,082 |
| Aug 24, 2026 | 31.32 | 31.40 | 31.29 | 31.32 | -0.14% | 92,013 |
| Aug 21, 2026 | 31.42 | 31.45 | 31.34 | 31.37 | +0.03% | 36,513 |
| Aug 20, 2026 | 31.40 | 31.43 | 31.27 | 31.36 | +0.06% | 34,743 |
| Aug 19, 2026 | 31.21 | 31.38 | 31.21 | 31.34 | +0.71% | 50,183 |
| Aug 18, 2026 | 31.14 | 31.22 | 31.07 | 31.12 | -0.14% | 18,730 |
| Aug 17, 2026 | 31.23 | 31.27 | 31.13 | 31.16 | +0.03% | 24,212 |
| Aug 14, 2026 | 31.21 | 31.25 | 31.06 | 31.16 | +0.02% | 25,207 |
| Aug 13, 2026 | 31.11 | 31.20 | 31.10 | 31.15 | +0.25% | 36,812 |
| Aug 12, 2026 | 31.30 | 31.30 | 31.05 | 31.07 | -0.34% | 48,675 |
| Aug 11, 2026 | 31.12 | 31.20 | 31.12 | 31.18 | +0.18% | 44,318 |
| Aug 10, 2026 | 31.18 | 31.29 | 31.12 | 31.13 | -0.53% | 77,662 |
| Aug 7, 2026 | 31.28 | 31.29 | 30.87 | 31.29 | +0.55% | 89,020 |
| Aug 6, 2026 | 31.23 | 31.23 | 31.04 | 31.12 | -0.38% | 55,111 |
| Aug 5, 2026 | 31.20 | 31.25 | 31.17 | 31.24 | +0.26% | 117,416 |
| Aug 4, 2026 | 31.09 | 31.19 | 31.09 | 31.16 | +0.39% | 65,503 |
| Aug 3, 2026 | 31.20 | 31.20 | 31.00 | 31.04 | -0.06% | 166,800 |
| Jul 31, 2026 | 31.08 | 31.08 | 30.85 | 31.06 | -0.12% | 56,015 |
| Jul 30, 2026 | 31.00 | 31.11 | 30.94 | 31.10 | +0.80% | 60,096 |
| Jul 29, 2026 | 30.73 | 30.90 | 30.62 | 30.85 | +0.29% | 99,827 |
| Jul 28, 2026 | 30.64 | 30.80 | 30.64 | 30.76 | +0.26% | 38,940 |
| Jul 27, 2026 | 30.79 | 30.79 | 30.59 | 30.68 | +0.13% | 161,945 |
| Jul 24, 2026 | 30.68 | 30.69 | 30.58 | 30.64 | +0.23% | 19,179 |
| Jul 23, 2026 | 30.57 | 30.63 | 30.55 | 30.57 | -0.71% | 87,118 |
| Jul 22, 2026 | 30.79 | 30.79 | 30.70 | 30.79 | +0.00% | 83,753 |
| Jul 21, 2026 | 30.78 | 30.80 | 30.70 | 30.79 | -0.10% | 52,141 |
| Jul 20, 2026 | 30.90 | 31.18 | 30.79 | 30.82 | -0.16% | 32,161 |
| Jul 17, 2026 | 30.88 | 30.95 | 30.86 | 30.87 | -0.16% | 18,409 |
| Jul 16, 2026 | 30.89 | 30.95 | 30.88 | 30.92 | -0.61% | 41,245 |
| Jul 15, 2026 | 30.93 | 31.16 | 30.86 | 31.11 | +0.58% | 25,087 |
| Jul 14, 2026 | 30.88 | 30.99 | 30.84 | 30.93 | +0.39% | 37,900 |
| Jul 13, 2026 | 30.99 | 30.99 | 30.79 | 30.81 | -0.68% | 35,514 |
| Jul 10, 2026 | 30.96 | 31.11 | 30.92 | 31.02 | -0.13% | 53,044 |
| Jul 9, 2026 | 30.96 | 31.07 | 30.95 | 31.06 | +0.52% | 60,433 |
| Jul 8, 2026 | 30.92 | 30.98 | 30.82 | 30.90 | -0.35% | 40,000 |
| Jul 7, 2026 | 31.05 | 31.14 | 30.98 | 31.01 | -0.56% | 37,396 |
| Jul 6, 2026 | 31.10 | 31.23 | 31.05 | 31.18 | +0.24% | 42,575 |
| Jul 2, 2026 | 31.07 | 31.23 | 31.07 | 31.11 | +0.48% | 26,545 |
| Jul 1, 2026 | 30.92 | 31.05 | 30.92 | 30.96 | -0.71% | 37,597 |
| Jun 30, 2026 | 31.12 | 31.24 | 31.07 | 31.18 | -0.13% | 35,049 |
| Jun 29, 2026 | 31.12 | 31.27 | 31.12 | 31.22 | +0.29% | 48,575 |
| Jun 26, 2026 | 31.14 | 31.39 | 31.07 | 31.13 | +0.35% | 57,379 |
| Jun 25, 2026 | 31.02 | 31.12 | 31.00 | 31.02 | -0.03% | 73,402 |
| Jun 24, 2026 | 31.00 | 31.05 | 30.92 | 31.03 | +0.03% | 183,153 |
| Jun 23, 2026 | 31.08 | 31.09 | 30.94 | 31.02 | -0.32% | 100,898 |
| Jun 22, 2026 | 31.07 | 31.29 | 31.06 | 31.12 | -0.13% | 468,194 |
| Jun 18, 2026 | 31.17 | 31.26 | 31.10 | 31.16 | +0.06% | 27,318 |
| Jun 17, 2026 | 31.63 | 31.63 | 31.14 | 31.14 | -1.30% | 61,040 |
| Jun 16, 2026 | 31.49 | 31.61 | 31.49 | 31.55 | +0.03% | 53,626 |
| Jun 15, 2026 | 31.75 | 31.75 | 31.48 | 31.54 | +0.29% | 54,287 |
| Jun 12, 2026 | 31.44 | 31.47 | 31.35 | 31.45 | +0.13% | 53,382 |
| Jun 11, 2026 | 31.25 | 31.46 | 31.12 | 31.41 | +0.67% | 53,688 |
| Jun 10, 2026 | 31.19 | 31.33 | 31.11 | 31.20 | -0.29% | 106,653 |
| Jun 9, 2026 | 31.29 | 31.53 | 31.21 | 31.29 | +0.22% | 40,378 |
| Jun 8, 2026 | 31.38 | 31.38 | 31.10 | 31.22 | -0.13% | 38,202 |
| Jun 5, 2026 | 31.39 | 31.39 | 31.18 | 31.26 | -0.73% | 56,164 |
| Jun 4, 2026 | 31.51 | 31.56 | 31.47 | 31.49 | +0.25% | 58,243 |
| Jun 3, 2026 | 31.48 | 31.48 | 31.37 | 31.41 | -0.44% | 118,520 |
| Jun 2, 2026 | 31.59 | 31.95 | 31.49 | 31.55 | +0.06% | 38,031 |
| Jun 1, 2026 | 31.46 | 31.58 | 31.40 | 31.53 | -0.63% | 91,411 |
| May 29, 2026 | 31.71 | 31.82 | 31.41 | 31.73 | +0.00% | 78,451 |
| May 28, 2026 | 31.61 | 31.73 | 31.60 | 31.73 | +0.60% | 48,865 |
| May 27, 2026 | 31.53 | 31.87 | 31.52 | 31.54 | -0.16% | 77,803 |
| May 26, 2026 | 31.57 | 31.64 | 31.51 | 31.59 | +0.45% | 53,299 |
| May 22, 2026 | 31.53 | 31.54 | 31.35 | 31.45 | +0.13% | 90,702 |
| May 21, 2026 | 31.21 | 31.41 | 31.21 | 31.41 | +0.13% | 93,138 |
| May 20, 2026 | 31.19 | 31.46 | 31.09 | 31.37 | +0.71% | 58,689 |
| May 19, 2026 | 31.28 | 31.32 | 31.12 | 31.15 | -0.73% | 67,337 |
| May 18, 2026 | 31.32 | 31.45 | 31.22 | 31.38 | +0.45% | 137,931 |
| May 15, 2026 | 31.22 | 31.33 | 31.08 | 31.24 | -0.60% | 46,095 |
| May 14, 2026 | 31.57 | 31.65 | 31.41 | 31.43 | -0.19% | 60,679 |
| May 13, 2026 | 31.51 | 31.60 | 31.43 | 31.49 | -0.10% | 80,255 |
| May 12, 2026 | 31.60 | 31.63 | 31.46 | 31.52 | -0.69% | 75,366 |
| May 11, 2026 | 31.95 | 31.95 | 31.64 | 31.74 | -0.35% | 124,328 |
| May 8, 2026 | 31.88 | 31.89 | 31.81 | 31.85 | +0.41% | 90,465 |
| May 7, 2026 | 31.90 | 31.96 | 31.65 | 31.72 | -0.03% | 53,870 |
| May 6, 2026 | 31.77 | 31.89 | 31.63 | 31.73 | +0.76% | 127,252 |
| May 5, 2026 | 31.42 | 31.58 | 31.15 | 31.49 | +0.00% | 260,703 |
| May 4, 2026 | 31.62 | 31.62 | 31.34 | 31.49 | -0.47% | 418,453 |
| May 1, 2026 | 31.76 | 31.84 | 31.46 | 31.64 | -0.44% | 778,574 |
| Apr 30, 2026 | 31.68 | 31.80 | 31.44 | 31.78 | +1.10% | 74,292 |
| Apr 29, 2026 | 31.57 | 31.75 | 31.39 | 31.43 | -0.55% | 19,384 |
| Apr 28, 2026 | 31.67 | 31.67 | 31.35 | 31.61 | -0.44% | 88,667 |
| Apr 27, 2026 | 31.80 | 32.05 | 31.72 | 31.75 | +0.00% | 43,001 |
| Apr 24, 2026 | 31.65 | 31.80 | 31.65 | 31.75 | +0.46% | 38,813 |
| Apr 23, 2026 | 31.70 | 31.75 | 31.53 | 31.61 | -0.23% | 44,967 |
| Apr 22, 2026 | 31.83 | 31.90 | 31.68 | 31.68 | -0.41% | 73,036 |
| Apr 21, 2026 | 32.06 | 32.06 | 31.76 | 31.81 | -0.78% | 35,340 |
| Apr 20, 2026 | 32.03 | 32.20 | 31.97 | 32.06 | -0.06% | 63,804 |
| Apr 17, 2026 | 32.12 | 32.24 | 32.04 | 32.08 | +0.53% | 29,692 |
| Apr 16, 2026 | 32.00 | 32.00 | 31.86 | 31.91 | -0.22% | 52,323 |
| Apr 15, 2026 | 32.13 | 32.13 | 31.90 | 31.98 | -0.03% | 811,154 |
| Apr 14, 2026 | 31.92 | 32.04 | 31.86 | 31.99 | +0.88% | 78,824 |
| Apr 13, 2026 | 31.56 | 31.79 | 31.44 | 31.71 | -0.03% | 42,677 |
| Apr 10, 2026 | 31.80 | 31.80 | 31.61 | 31.72 | +0.06% | 85,317 |
| Apr 9, 2026 | 31.59 | 31.76 | 31.56 | 31.70 | +0.06% | 73,040 |
| Apr 8, 2026 | 31.83 | 31.83 | 31.59 | 31.68 | +1.47% | 51,541 |
| Apr 7, 2026 | 31.05 | 31.23 | 30.97 | 31.22 | +0.48% | 123,754 |
| Apr 6, 2026 | 31.07 | 31.30 | 31.03 | 31.07 | +0.10% | 43,665 |
| Apr 2, 2026 | 30.99 | 31.14 | 30.89 | 31.04 | -0.39% | 326,407 |
| Apr 1, 2026 | 31.10 | 31.32 | 31.10 | 31.16 | +0.26% | 90,669 |
| Mar 31, 2026 | 30.83 | 31.12 | 30.83 | 31.08 | +1.34% | 101,561 |
| Mar 30, 2026 | 30.81 | 30.84 | 30.65 | 30.67 | -0.62% | 196,604 |
| Mar 27, 2026 | 30.79 | 30.89 | 30.76 | 30.86 | +0.00% | 118,460 |
| Mar 26, 2026 | 31.01 | 31.21 | 30.82 | 30.86 | -1.12% | 57,630 |
| Mar 25, 2026 | 31.31 | 31.31 | 31.16 | 31.21 | +0.48% | 92,540 |
| Mar 24, 2026 | 31.08 | 31.25 | 30.93 | 31.06 | -0.67% | 64,580 |
| Mar 23, 2026 | 31.08 | 31.33 | 31.05 | 31.27 | +1.26% | 69,876 |
| Mar 20, 2026 | 31.19 | 31.19 | 30.86 | 30.88 | -1.25% | 551,188 |
| Mar 19, 2026 | 30.92 | 31.40 | 30.92 | 31.27 | +0.81% | 93,280 |
| Mar 18, 2026 | 31.31 | 31.31 | 30.96 | 31.02 | -1.05% | 277,898 |
| Mar 17, 2026 | 31.26 | 31.35 | 31.23 | 31.35 | +0.45% | 57,373 |
| Mar 16, 2026 | 31.10 | 31.24 | 31.06 | 31.21 | +1.33% | 222,288 |
| Mar 13, 2026 | 31.21 | 31.21 | 30.73 | 30.80 | -1.35% | 132,530 |
| Mar 12, 2026 | 31.37 | 31.37 | 31.14 | 31.22 | -0.60% | 58,692 |
| Mar 11, 2026 | 31.50 | 31.56 | 31.35 | 31.41 | -0.91% | 234,155 |
| Mar 10, 2026 | 31.73 | 31.88 | 31.68 | 31.70 | +0.06% | 91,997 |
| Mar 9, 2026 | 31.35 | 31.73 | 31.00 | 31.68 | +0.25% | 65,397 |
| Mar 6, 2026 | 31.63 | 31.68 | 31.45 | 31.60 | -0.35% | 88,578 |
| Mar 5, 2026 | 31.75 | 31.82 | 31.55 | 31.71 | -0.72% | 109,001 |
| Mar 4, 2026 | 31.85 | 31.97 | 31.85 | 31.94 | +0.54% | 68,550 |
| Mar 3, 2026 | 31.64 | 31.88 | 31.50 | 31.77 | -1.06% | 164,012 |
| Mar 2, 2026 | 32.27 | 32.31 | 32.02 | 32.11 | -1.56% | 154,933 |
| Feb 27, 2026 | 32.62 | 32.66 | 32.52 | 32.62 | +0.15% | 69,250 |
| Feb 26, 2026 | 32.59 | 32.62 | 32.45 | 32.57 | +0.15% | 69,937 |
| Feb 25, 2026 | 32.48 | 32.57 | 32.44 | 32.52 | +0.09% | 49,323 |
| Feb 24, 2026 | 32.56 | 32.56 | 32.46 | 32.49 | -0.15% | 101,958 |
| Feb 23, 2026 | 32.48 | 32.57 | 32.48 | 32.54 | +0.22% | 132,308 |
| Feb 20, 2026 | 32.40 | 32.53 | 32.40 | 32.47 | +0.12% | 713,842 |
| Feb 19, 2026 | 32.44 | 32.44 | 32.35 | 32.43 | -0.22% | 71,964 |
| Feb 18, 2026 | 32.64 | 32.64 | 32.41 | 32.50 | -0.40% | 97,627 |
| Feb 17, 2026 | 32.64 | 32.68 | 32.45 | 32.63 | -0.31% | 103,478 |
| Feb 13, 2026 | 32.77 | 32.77 | 32.63 | 32.73 | +0.15% | 89,274 |
| Feb 12, 2026 | 32.73 | 32.76 | 32.62 | 32.68 | +0.00% | 105,494 |
| Feb 11, 2026 | 32.59 | 32.76 | 32.59 | 32.68 | -0.24% | 100,621 |
| Feb 10, 2026 | 32.85 | 32.85 | 32.70 | 32.76 | -0.06% | 202,983 |
| Feb 9, 2026 | 32.67 | 32.79 | 32.67 | 32.78 | +0.99% | 156,273 |
| Feb 6, 2026 | 32.47 | 32.52 | 32.43 | 32.46 | +0.19% | 159,289 |
| Feb 5, 2026 | 32.46 | 32.72 | 32.35 | 32.40 | -0.22% | 176,299 |
| Feb 4, 2026 | 32.47 | 32.53 | 32.36 | 32.47 | -0.09% | 174,842 |
| Feb 3, 2026 | 32.53 | 32.53 | 32.35 | 32.50 | +0.15% | 319,959 |
| Feb 2, 2026 | 32.48 | 32.72 | 32.39 | 32.45 | -0.70% | 998,786 |
| Jan 30, 2026 | 32.90 | 32.90 | 32.61 | 32.68 | -0.94% | 120,715 |
| Jan 29, 2026 | 32.99 | 33.20 | 32.83 | 32.99 | +0.37% | 177,255 |
| Jan 28, 2026 | 33.03 | 33.03 | 32.75 | 32.87 | -0.48% | 314,956 |
| Jan 27, 2026 | 33.03 | 33.13 | 32.73 | 33.03 | +1.01% | 285,206 |
| Jan 26, 2026 | 32.58 | 32.75 | 32.52 | 32.70 | +0.71% | 177,365 |
| Jan 23, 2026 | 32.33 | 32.47 | 32.18 | 32.47 | +0.53% | 98,625 |
| Jan 22, 2026 | 32.10 | 32.30 | 32.05 | 32.30 | +0.65% | 141,968 |
| Jan 21, 2026 | 32.25 | 32.25 | 32.05 | 32.09 | -0.25% | 94,305 |
| Jan 20, 2026 | 32.12 | 32.23 | 32.07 | 32.17 | +0.85% | 73,665 |
| Jan 16, 2026 | 31.96 | 31.96 | 31.83 | 31.90 | -0.01% | 64,445 |
| Jan 15, 2026 | 31.87 | 31.96 | 31.86 | 31.90 | -0.25% | 70,631 |
| Jan 14, 2026 | 32.05 | 32.10 | 31.97 | 31.98 | -0.06% | 77,013 |
| Jan 13, 2026 | 32.10 | 32.10 | 31.92 | 32.00 | -0.22% | 46,473 |
| Jan 12, 2026 | 32.00 | 32.12 | 31.98 | 32.07 | +0.38% | 203,946 |
| Jan 9, 2026 | 31.89 | 31.96 | 31.81 | 31.95 | -0.03% | 53,101 |
| Jan 8, 2026 | 32.07 | 32.07 | 31.92 | 31.96 | -0.34% | 63,990 |
| Jan 7, 2026 | 32.04 | 32.17 | 32.04 | 32.07 | +0.06% | 80,052 |
| Jan 6, 2026 | 31.93 | 32.10 | 31.93 | 32.05 | -0.06% | 47,555 |
| Jan 5, 2026 | 32.00 | 32.10 | 31.93 | 32.07 | +0.19% | 76,047 |
| Jan 2, 2026 | 32.12 | 32.12 | 31.97 | 32.01 | -0.31% | 48,300 |
| Dec 31, 2025 | 32.13 | 32.13 | 32.01 | 32.11 | +0.02% | 61,719 |
| Dec 30, 2025 | 32.23 | 32.23 | 32.09 | 32.10 | -0.26% | 76,515 |
| Dec 29, 2025 | 32.17 | 32.23 | 32.12 | 32.19 | +0.12% | 77,611 |
| Dec 26, 2025 | 32.27 | 32.27 | 32.11 | 32.15 | +0.00% | 38,513 |
| Dec 24, 2025 | 32.15 | 32.18 | 32.10 | 32.15 | +0.09% | 19,001 |
| Dec 23, 2025 | 32.06 | 32.20 | 32.01 | 32.12 | +0.12% | 94,730 |
| Dec 22, 2025 | 31.91 | 32.08 | 31.91 | 32.08 | +0.69% | 205,163 |
| Dec 19, 2025 | 32.04 | 32.07 | 31.86 | 31.86 | -0.62% | 65,448 |
| Dec 18, 2025 | 32.13 | 32.13 | 31.93 | 32.06 | -0.16% | 122,105 |
| Dec 17, 2025 | 32.14 | 32.17 | 32.03 | 32.11 | -0.22% | 103,926 |
| Dec 16, 2025 | 32.25 | 32.27 | 32.10 | 32.18 | +0.22% | 84,268 |
| Dec 15, 2025 | 32.12 | 32.19 | 32.07 | 32.11 | +0.00% | 144,851 |
| Dec 12, 2025 | 32.08 | 32.17 | 32.02 | 32.11 | +0.00% | 114,565 |
| Dec 11, 2025 | 32.11 | 32.19 | 32.03 | 32.11 | +0.34% | 56,105 |
| Dec 10, 2025 | 31.82 | 32.02 | 31.78 | 32.00 | +0.66% | 51,060 |
| Dec 9, 2025 | 31.89 | 31.89 | 31.74 | 31.79 | -0.22% | 121,496 |
| Dec 8, 2025 | 31.98 | 31.98 | 31.73 | 31.86 | -0.19% | 84,423 |
| Dec 5, 2025 | 32.02 | 32.07 | 31.83 | 31.92 | -0.13% | 48,741 |
| Dec 4, 2025 | 32.00 | 32.21 | 31.92 | 31.96 | -0.12% | 56,505 |
| Dec 3, 2025 | 32.05 | 32.05 | 31.95 | 32.00 | +0.47% | 85,763 |
| Dec 2, 2025 | 31.89 | 31.89 | 31.75 | 31.85 | +0.13% | 49,099 |
| Dec 1, 2025 | 31.85 | 31.89 | 31.75 | 31.81 | -0.31% | 91,603 |
| Nov 28, 2025 | 31.82 | 31.91 | 31.79 | 31.91 | +0.03% | 10,333 |
| Nov 26, 2025 | 31.80 | 31.91 | 31.78 | 31.90 | +0.50% | 45,408 |
| Nov 25, 2025 | 31.69 | 31.82 | 31.69 | 31.74 | +0.38% | 97,880 |
| Nov 24, 2025 | 31.68 | 31.68 | 31.57 | 31.62 | +0.16% | 68,240 |
| Nov 21, 2025 | 31.55 | 31.82 | 31.50 | 31.57 | +0.22% | 76,408 |
| Nov 20, 2025 | 31.70 | 31.70 | 31.50 | 31.50 | -0.16% | 51,240 |
| Nov 19, 2025 | 32.00 | 32.24 | 31.52 | 31.55 | -0.53% | 47,988 |
| Nov 18, 2025 | 31.76 | 31.85 | 31.68 | 31.72 | -0.13% | 58,661 |
| Nov 17, 2025 | 31.82 | 31.82 | 31.71 | 31.76 | -0.20% | 74,681 |
| Nov 14, 2025 | 31.85 | 31.93 | 31.77 | 31.82 | -0.39% | 40,503 |
| Nov 13, 2025 | 32.06 | 32.06 | 31.91 | 31.95 | +0.28% | 47,364 |
| Nov 12, 2025 | 31.77 | 31.90 | 31.57 | 31.86 | +0.03% | 48,687 |
| Nov 11, 2025 | 32.12 | 32.12 | 31.80 | 31.85 | +0.31% | 34,500 |
| Nov 10, 2025 | 31.82 | 31.82 | 31.64 | 31.75 | +0.15% | 86,463 |
| Nov 7, 2025 | 31.83 | 31.89 | 31.69 | 31.70 | +0.01% | 186,141 |
| Nov 6, 2025 | 31.64 | 31.78 | 31.55 | 31.70 | +0.51% | 101,339 |
Daily open, high, low, close and volume for State Street SPDR Bloomberg International Corporate Bond ETF (IBND). Showing 250 trading days. Unadjusted prices.