Get the Stockscreener App
31.04
0.10%
-0.03
After Hours:
31.02
-0.02
-0.06%
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 September 04, 2026, is $31.04.
- 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 28.36% to $31.04 now.
- The 52-week high stock price for IBND is $33.20, representing a 6.96% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for IBND is $30.55, indicating a -1.58% decrease from the current share price, occurred on July 23, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $31.08 | $31.00 | $0.0783 | 43,065.0 | -0.10% |
| Sep 03, 2026 | $31.08 | $30.98 | $0.10 | 44,981.0 | +0.71% |
| Sep 02, 2026 | $30.95 | $30.83 | $0.12 | 77,755.0 | -0.13% |
| Sep 01, 2026 | $30.99 | $30.84 | $0.15 | 68,186.0 | -0.68% |
| Aug 31, 2026 | $31.15 | $31.02 | $0.13 | 196,372.0 | +0.08% |
| Aug 28, 2026 | $31.29 | $31.03 | $0.2628 | 20,577.0 | -0.72% |
| Aug 27, 2026 | $31.35 | $31.28 | $0.07 | 32,207.0 | -0.10% |
| Aug 26, 2026 | $31.37 | $31.05 | $0.32 | 53,069.0 | -0.35% |
| Aug 25, 2026 | $31.46 | $31.36 | $0.102 | 54,070.0 | +0.37% |
| Aug 24, 2026 | $31.40 | $31.29 | $0.1099 | 92,012.0 | -0.14% |
| Aug 21, 2026 | $31.45 | $31.34 | $0.1073 | 36,512.0 | +0.03% |
| Aug 20, 2026 | $31.43 | $31.27 | $0.155 | 34,743.0 | +0.06% |
| Aug 19, 2026 | $31.38 | $31.21 | $0.17 | 50,183.0 | +0.71% |
| Aug 18, 2026 | $31.22 | $31.07 | $0.15 | 18,729.0 | -0.14% |
| Aug 17, 2026 | $31.27 | $31.13 | $0.14 | 24,211.0 | +0.03% |
| Aug 14, 2026 | $31.25 | $31.06 | $0.185 | 25,207.0 | +0.02% |
| Aug 13, 2026 | $31.20 | $31.10 | $0.1039 | 36,811.0 | +0.25% |
| Aug 12, 2026 | $31.30 | $31.05 | $0.25 | 48,673.0 | -0.34% |
| Aug 11, 2026 | $31.20 | $31.12 | $0.0799 | 44,318.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $31.08 | $30.83 | $0.25 | 277,052.0 | -0.19% |
| Aug, 2026 | $31.46 | $30.87 | $0.592 | 1,337,696.0 | +0.13% |
| Jul, 2026 | $31.23 | $30.55 | $0.68 | 1,146,896.0 | -0.38% |
| Jun, 2026 | $31.95 | $30.92 | $1.03 | 1,817,579.0 | -1.73% |
| May, 2026 | $31.96 | $31.08 | $0.88 | 2,822,245.0 | -0.16% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):