SPDR Bloomberg Internatio... (IBND)
AMEX: IBND
· Real-Time Price · USD
32.21
-0.08 (-0.25%)
At close: Oct 01, 2025, 3:35 PM
IBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.27 | 32.35 | 32.23 | 32.29 | 32.29 | 0.09% | 70,701 |
| Sep 29, 2025 | 32.26 | 32.30 | 32.21 | 32.26 | 32.26 | 0.34% | 88,216 |
| Sep 26, 2025 | 32.02 | 32.18 | 32.02 | 32.15 | 32.15 | 0.41% | 84,200 |
| Sep 25, 2025 | 32.09 | 32.11 | 31.94 | 32.02 | 32.02 | -0.81% | 115,133 |
| Sep 24, 2025 | 32.53 | 32.53 | 32.21 | 32.28 | 32.28 | -0.62% | 65,731 |
| Sep 23, 2025 | 32.42 | 32.52 | 32.37 | 32.48 | 32.48 | 0.06% | 252,800 |
| Sep 22, 2025 | 32.27 | 32.49 | 32.27 | 32.46 | 32.46 | 0.46% | 86,300 |
| Sep 19, 2025 | 32.42 | 32.53 | 32.03 | 32.31 | 32.31 | -0.43% | 295,100 |
| Sep 18, 2025 | 32.61 | 32.61 | 32.32 | 32.45 | 32.45 | -0.34% | 158,200 |
| Sep 17, 2025 | 32.70 | 32.89 | 32.56 | 32.56 | 32.56 | -0.37% | 56,200 |
| Sep 16, 2025 | 32.67 | 32.74 | 32.58 | 32.68 | 32.68 | 0.68% | 111,900 |
| Sep 15, 2025 | 32.44 | 32.48 | 32.39 | 32.46 | 32.46 | 0.40% | 117,412 |
| Sep 12, 2025 | 32.42 | 32.53 | 32.17 | 32.33 | 32.33 | -0.15% | 122,900 |
| Sep 11, 2025 | 32.40 | 32.44 | 32.25 | 32.38 | 32.38 | 0.28% | 82,828 |
| Sep 10, 2025 | 32.30 | 32.58 | 32.21 | 32.29 | 32.29 | 0.03% | 55,226 |
| Sep 9, 2025 | 32.40 | 32.40 | 32.19 | 32.28 | 32.28 | -0.34% | 109,000 |
| Sep 8, 2025 | 32.55 | 32.55 | 32.29 | 32.39 | 32.39 | 0.34% | 262,700 |
| Sep 5, 2025 | 32.42 | 32.42 | 32.20 | 32.28 | 32.28 | 1.10% | 216,829 |
| Sep 4, 2025 | 31.93 | 31.97 | 31.87 | 31.93 | 31.93 | 0.03% | 143,836 |
| Sep 3, 2025 | 31.96 | 32.07 | 31.81 | 31.92 | 31.92 | 0.47% | 60,707 |
Page 1 of 136