MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBND — State Street SPDR Bloomberg International Corporate Bond ETF
NYSE ArcaState Street SPDR Bloomberg International Corporate Bond ETF
$29.69
+0.03(+0.10%)
- O
- 29.72
- H
- 29.77
- L
- 29.63
- V
- 73.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.69
Period Return-5.54%
Period High$33.20
Period Low$29.58
Avg Daily Volume129.9K
Total Trading Days365
IBND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.72 | $29.77 | $29.63 | $29.69 | +$0.03 | +0.10% | 73,594 | $29.71 | $29.63 $29.77 |
| Oct 1, 2026 | $29.75 | $29.75 | $29.58 | $29.66 | $-0.22 | -0.74% | 94,937 | $29.67 | $29.58 $29.75 |
| Sep 30, 2026 | $30.00 | $30.07 | $29.84 | $29.88 | $-0.01 | -0.03% | 354,476 | $29.88 | $29.84 $30.07 |
| Sep 29, 2026 | $29.91 | $29.93 | $29.75 | $29.89 | +$0.01 | +0.03% | 73,220 | $29.83 | $29.75 $29.93 |
| Sep 28, 2026 | $29.92 | $29.97 | $29.84 | $29.88 | $-0.12 | -0.40% | 108,387 | $29.88 | $29.84 $29.97 |
| Sep 25, 2026 | $30.03 | $30.10 | $29.98 | $30.00 | $-0.01 | -0.03% | 28,707 | $30.03 | $29.98 $30.10 |
| Sep 24, 2026 | $30.06 | $30.21 | $29.93 | $30.01 | $-0.04 | -0.13% | 85,409 | $29.99 | $29.93 $30.21 |
| Sep 23, 2026 | $30.38 | $30.38 | $29.97 | $30.05 | $-0.41 | -1.35% | 52,431 | $30.06 | $29.97 $30.38 |
| Sep 22, 2026 | $30.46 | $30.55 | $30.30 | $30.46 | +$0.07 | +0.23% | 78,141 | $30.38 | $30.30 $30.55 |
| Sep 21, 2026 | $30.48 | $30.55 | $30.38 | $30.39 | $-0.06 | -0.20% | 45,753 | $30.45 | $30.38 $30.55 |
| Sep 18, 2026 | $30.32 | $30.45 | $30.29 | $30.45 | +$0.05 | +0.16% | 35,963 | $30.37 | $30.29 $30.45 |
| Sep 17, 2026 | $30.47 | $30.50 | $30.40 | $30.40 | $-0.01 | -0.03% | 79,524 | $30.48 | $30.40 $30.50 |
| Sep 16, 2026 | $30.55 | $30.59 | $30.35 | $30.41 | $-0.09 | -0.30% | 39,831 | $30.52 | $30.35 $30.59 |
| Sep 15, 2026 | $30.54 | $30.54 | $30.46 | $30.50 | $-0.03 | -0.10% | 73,249 | $30.48 | $30.46 $30.54 |
| Sep 14, 2026 | $30.60 | $30.60 | $30.41 | $30.53 | $-0.21 | -0.68% | 72,641 | $30.51 | $30.41 $30.60 |
| Sep 11, 2026 | $30.80 | $30.80 | $30.70 | $30.74 | +$0.05 | +0.16% | 55,842 | $30.74 | $30.70 $30.80 |
| Sep 10, 2026 | $30.78 | $30.86 | $30.52 | $30.69 | $-0.22 | -0.72% | 291,688 | $30.80 | $30.52 $30.86 |
| Sep 9, 2026 | $31.01 | $31.02 | $30.89 | $30.91 | $-0.06 | -0.21% | 72,388 | $30.96 | $30.89 $31.02 |
| Sep 8, 2026 | $30.98 | $31.33 | $30.94 | $30.98 | $-0.07 | -0.21% | 53,214 | $31.02 | $30.94 $31.33 |
| Sep 4, 2026 | $31.03 | $31.08 | $31.00 | $31.04 | $-0.03 | -0.10% | 43,071 | $31.03 | $31.00 $31.08 |
| Sep 3, 2026 | $31.05 | $31.08 | $30.98 | $31.07 | +$0.22 | +0.71% | 44,983 | $31.05 | $30.98 $31.08 |
| Sep 2, 2026 | $30.90 | $30.95 | $30.83 | $30.85 | $-0.04 | -0.13% | 77,757 | $30.86 | $30.83 $30.95 |
| Sep 1, 2026 | $30.96 | $30.99 | $30.84 | $30.89 | $-0.21 | -0.68% | 68,186 | $30.89 | $30.84 $30.99 |
| Aug 31, 2026 | $31.07 | $31.15 | $31.02 | $31.10 | +$0.03 | +0.08% | 196,373 | $31.13 | $31.02 $31.15 |
| Aug 28, 2026 | $31.26 | $31.29 | $31.03 | $31.08 | $-0.23 | -0.72% | 20,578 | $31.12 | $31.03 $31.29 |
| Aug 27, 2026 | $31.35 | $31.35 | $31.28 | $31.30 | $-0.03 | -0.10% | 32,207 | $31.31 | $31.28 $31.35 |
| Aug 26, 2026 | $31.37 | $31.37 | $31.05 | $31.33 | $-0.11 | -0.35% | 53,070 | $31.29 | $31.05 $31.37 |
| Aug 25, 2026 | $31.40 | $31.46 | $31.36 | $31.44 | +$0.12 | +0.37% | 54,082 | $31.41 | $31.36 $31.46 |
| Aug 24, 2026 | $31.32 | $31.40 | $31.29 | $31.32 | $-0.05 | -0.14% | 92,013 | $31.35 | $31.29 $31.40 |
| Aug 21, 2026 | $31.42 | $31.45 | $31.34 | $31.37 | +$0.01 | +0.03% | 36,513 | $31.38 | $31.34 $31.45 |