NYSE Arca · IBND · ETF
State Street SPDR Bloomberg International Corporate Bond ETF (IBND) ETF price history
Every NYSE Arca trading session of State Street SPDR Bloomberg International Corporate Bond ETF from May 20, 2010 to Sep 28, 2026: 4,114 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBND adjusted close, 2010 to 2026
- $34.62
- All time high, 2020
- $32.75
- 52 week high, $29.84 low
- 4,114
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
IBND key facts
- State Street SPDR Bloomberg International Corporate Bond ETF (IBND) closed at $29.88 on Sep 28, 2026 on NYSE Arca.
- IBND's all time high close is $34.62, set on Dec 30, 2020; its all time low close is $22.28 on Sep 27, 2022.
- IBND's 52 week range is $29.84 to $32.75.
- IBND returned -4.9% over the year to Sep 28, 2026 and -7.9% over five years.
- Over ten years IBND returned +0%, +0.0% a year compounded.
- IBND's deepest drawdown was -35.6% from Jan 5, 2021 to Sep 27, 2022.
- DataCedar holds 4,114 daily sessions of IBND history from May 20, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IBND price chart, 2010 to 2026
IBND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -3.8% |
| 6 months | -2.3% |
| Year to date | -5.7% |
| 1 year | -4.9% |
| 3 years | +18.2% |
| 5 years | -7.9% |
| 10 years | +0.4% |
| Since May 20, 2010 | +19.3% |
| Compound annual growth, 16.4 years | +1.1% |
IBND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.62 on Dec 30, 2020
- All time low close
- $22.28 on Sep 27, 2022
- 52 week high
- $32.75 on Jan 29, 2026
- 52 week low
- $29.84 on Sep 28, 2026
- Deepest drawdown
- -35.6% from Jan 5, 2021 to Sep 27, 2022, not yet recovered
- Best single session
- +3.6% on Nov 10, 2022
- Worst single session
- -3.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 7.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2022, -19%
IBND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 20, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.69 | $32.75 | $29.84 | $29.88 | -5.7% | 20.1M | 185 |
| 2025 | $27.37 | $32.15 | $26.63 | $31.68 | +16.2% | 32.6M | 250 |
| 2024 | $28.06 | $30.01 | $26.59 | $27.27 | -2.8% | 12.2M | 252 |
| 2023 | $25.30 | $28.42 | $24.88 | $28.06 | +10.4% | 26.3M | 250 |
| 2022 | $31.37 | $31.63 | $22.12 | $25.42 | -19.4% | 9.9M | 251 |
| 2021 | $34.57 | $35.02 | $31.04 | $31.56 | -8.4% | 12.4M | 252 |
| 2020 | $30.79 | $34.63 | $25.36 | $34.46 | +11.5% | 14M | 253 |
| 2019 | $29.32 | $30.97 | $29.18 | $30.90 | +4.4% | 9.1M | 252 |
| 2018 | $31.60 | $32.92 | $28.91 | $29.60 | -6.2% | 23.9M | 251 |
| 2017 | $26.99 | $31.64 | $26.90 | $31.54 | +14.8% | 14.2M | 251 |
| 2016 | $27.45 | $30.26 | $26.77 | $27.46 | +0.3% | 13.6M | 252 |
| 2015 | $30.55 | $30.81 | $26.59 | $27.39 | -10.4% | 16.9M | 252 |
| 2014 | $31.88 | $33.63 | $30.36 | $30.56 | -4.7% | 17.9M | 252 |
| 2013 | $30.59 | $32.39 | $28.99 | $32.08 | +4.9% | 18.1M | 252 |
| 2012 | $27.14 | $31.26 | $26.47 | $30.59 | +13.6% | 6M | 250 |
| 2011 | $26.91 | $29.95 | $26.58 | $26.92 | -0.1% | 5.9M | 252 |
| 2010 | $24.60 | $29.03 | $23.87 | $26.94 | n/a | 570.4K | 157 |
IBND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.88 | -3.7% |
| August 2026 | $31.02 | +0.1% |
| July 2026 | $30.99 | -0.4% |
| June 2026 | $31.11 | -1.5% |
| May 2026 | $31.58 | +0.1% |
| April 2026 | $31.56 | +2.5% |
| March 2026 | $30.79 | -4.5% |
| February 2026 | $32.25 | +0.0% |
| January 2026 | $32.24 | +1.8% |
| December 2025 | $31.68 | +1.1% |
| November 2025 | $31.34 | +0.6% |
| October 2025 | $31.14 | -1.3% |
About the IBND data
Daily bars. 4,114 sessions from May 20, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IBND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IBIK iShares iBonds Oct 2034 Term TIPS ETF
- IBIL iShares iBonds Oct 2035 Term TIPS ETF
- IBIM iShares iBonds Oct 2036 Term TIPS ETF
- IBLC iShares Blockchain and Tech ETF
- IBRN iShares Neuroscience and Healthcare ETF
- IBUF Innovator International Developed 10 Buffer ETF - Quarterly
- IBUY Amplify Online Retail ETF
- ICAP Infrastructure Capital Equity Income ETF
Common questions
IBND share price history
