Skip to main content

Intl Corp Bond ETF SPDR (NY: IBND )

28.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.07 32.08 31.97 32.07 28,877 +0.05(+0.15%)
Jul 30, 2018 31.98 32.11 31.96 32.02 22,667 +0.06(+0.18%)
Jul 27, 2018 32.00 32.00 31.89 31.96 168,540 +0.05(+0.15%)
Jul 26, 2018 31.98 32.03 31.85 31.92 24,479 -0.26(-0.79%)
Jul 25, 2018 32.17 32.17 31.97 32.17 20,387 +0.17(+0.53%)
Jul 24, 2018 32.06 32.12 31.96 32.00 27,820 +0.03(+0.09%)
Jul 23, 2018 32.13 32.13 31.93 31.97 11,575 -0.21(-0.65%)
Jul 20, 2018 32.10 32.19 32.08 32.18 27,876 +0.21(+0.65%)
Jul 19, 2018 31.87 32.08 31.81 31.97 21,132 +0.01(+0.03%)
Jul 18, 2018 31.96 32.03 31.90 31.96 64,541 +0.01(+0.03%)
Jul 17, 2018 32.09 32.17 31.96 31.96 130,992 -0.29(-0.91%)
Jul 16, 2018 32.09 32.30 32.09 32.25 226,991 +0.19(+0.59%)
Jul 13, 2018 31.94 32.10 31.90 32.06 27,629 +0.06(+0.18%)
Jul 12, 2018 32.05 32.07 31.96 32.00 61,964 +0.07(+0.21%)
Jul 11, 2018 32.12 32.23 31.91 31.94 243,994 -0.19(-0.59%)
Jul 10, 2018 32.19 32.19 32.05 32.13 27,366 -0.06(-0.18%)
Jul 09, 2018 32.32 32.32 32.13 32.18 53,816 +0.00(+0.00%)
Jul 06, 2018 32.24 32.28 32.15 32.18 28,346 +0.12(+0.38%)
Jul 05, 2018 32.06 32.12 31.91 32.06 39,802 +0.23(+0.71%)
Jul 03, 2018 31.83 31.83 31.83 0 -0.02(-0.06%)
Jul 02, 2018 31.82 31.86 31.65 31.85 314,112 -0.08(-0.24%)
Jun 29, 2018 32.03 31.83 31.93 44,584 +0.38(+1.20%)
Jun 28, 2018 31.66 31.75 31.53 31.55 318,926 -0.14(-0.45%)
Jun 27, 2018 31.84 31.88 31.58 31.69 178,532 -0.27(-0.86%)
Jun 26, 2018 32.08 32.08 31.82 31.96 65,855 -0.20(-0.62%)
Jun 25, 2018 31.96 32.16 31.96 32.16 141,170 +0.22(+0.68%)
Jun 22, 2018 32.03 32.03 31.89 31.95 28,270 +0.09(+0.30%)
Jun 21, 2018 31.77 31.95 31.77 31.85 131,755 +0.15(+0.48%)
Jun 20, 2018 31.83 31.83 31.67 31.70 68,359 +0.02(+0.06%)
Jun 19, 2018 31.66 31.77 31.63 31.68 106,889 -0.10(-0.33%)
Jun 18, 2018 31.76 31.84 31.72 31.79 109,472 +0.04(+0.12%)
Jun 15, 2018 31.69 31.72 31.75 121,203 +0.06(+0.19%)
Jun 14, 2018 31.90 31.90 31.59 31.69 107,791 -0.42(-1.29%)
Jun 13, 2018 32.02 32.12 31.94 32.10 128,618 +0.13(+0.40%)
Jun 12, 2018 32.05 32.08 31.90 31.97 740,461 -0.08(-0.26%)
Jun 11, 2018 32.12 32.13 31.77 32.06 684,608 +0.03(+0.09%)
Jun 08, 2018 31.99 32.09 31.90 32.03 1,136,098 -0.09(-0.29%)
Jun 07, 2018 32.16 32.19 32.02 32.13 315,054 +0.08(+0.26%)
Jun 06, 2018 32.01 32.04 262,660 -0.03(-0.09%)
Jun 05, 2018 32.02 32.16 31.91 32.07 57,432 -0.01(-0.04%)
Jun 04, 2018 31.98 32.16 31.87 32.08 28,026 +0.17(+0.55%)
Jun 01, 2018 32.03 32.02 31.86 31.91 279,059 -0.00(-0.00%)
May 31, 2018 31.82 32.08 31.82 31.91 114,779 +0.04(+0.12%)
May 30, 2018 31.80 31.90 31.73 31.87 63,916 +0.16(+0.51%)
May 29, 2018 31.69 31.86 31.56 31.71 124,675 -0.17(-0.53%)
May 25, 2018 31.88 31.88 31.88 0 -0.25(-0.79%)
May 24, 2018 32.07 32.23 32.05 32.14 238,366 +0.12(+0.38%)
May 23, 2018 32.01 32.03 31.82 32.01 74,093 -0.18(-0.56%)
May 22, 2018 32.28 32.28 32.09 32.19 85,093 -0.06(-0.18%)
May 21, 2018 32.18 32.31 32.12 32.25 24,406 +0.02(+0.06%)
May 18, 2018 32.10 32.28 32.04 32.23 45,178 +0.04(+0.12%)
May 17, 2018 32.17 32.29 32.14 32.19 22,477 -0.08(-0.23%)
May 16, 2018 32.32 32.33 32.14 32.27 169,654 -0.05(-0.14%)
May 15, 2018 32.41 32.47 32.18 32.31 69,770 -0.43(-1.30%)
May 14, 2018 32.81 32.90 32.56 32.74 103,602 +0.03(+0.09%)
May 11, 2018 32.73 32.84 32.65 32.71 180,606 +0.03(+0.09%)
May 10, 2018 32.65 32.78 32.50 32.68 53,203 +0.22(+0.67%)
May 09, 2018 32.47 32.66 32.42 32.47 56,322 -0.05(-0.15%)
May 08, 2018 32.59 32.59 32.35 32.51 275,684 -0.20(-0.61%)
May 07, 2018 32.69 32.84 32.61 32.71 30,188 -0.05(-0.14%)
May 04, 2018 32.78 32.89 32.68 32.76 43,072 -0.13(-0.40%)
May 03, 2018 32.80 32.97 32.72 32.89 39,803 +0.24(+0.72%)
May 02, 2018 32.86 32.95 32.62 32.65 200,352 -0.24(-0.72%)
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.