Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.69 +0.08 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.08 25.11 25.04 25.07 231,073 -0.07(-0.26%)
Oct 30, 2018 25.15 25.17 25.11 25.13 166,601 -0.06(-0.22%)
Oct 29, 2018 25.19 25.25 25.18 25.19 401,527 -0.09(-0.37%)
Oct 26, 2018 25.21 25.29 25.20 25.28 159,151 +0.09(+0.37%)
Oct 25, 2018 25.21 25.22 25.15 25.19 196,061 -0.02(-0.07%)
Oct 24, 2018 25.22 25.23 25.18 25.21 134,498 -0.05(-0.18%)
Oct 23, 2018 25.28 25.31 25.24 25.25 125,687 +0.06(+0.22%)
Oct 22, 2018 25.21 25.24 25.20 25.20 384,649 -0.07(-0.26%)
Oct 19, 2018 25.20 25.28 25.20 25.26 320,449 +0.03(+0.11%)
Oct 18, 2018 25.23 25.36 25.21 25.23 463,548 -0.06(-0.22%)
Oct 17, 2018 25.34 25.35 25.25 25.29 472,010 -0.09(-0.37%)
Oct 16, 2018 25.41 25.41 25.35 25.38 250,145 +0.04(+0.15%)
Oct 15, 2018 25.37 25.37 25.33 25.35 253,016 +0.06(+0.22%)
Oct 12, 2018 25.29 25.32 25.25 25.29 227,083 -0.01(-0.04%)
Oct 11, 2018 25.21 25.33 25.21 25.30 495,417 +0.13(+0.52%)
Oct 10, 2018 25.13 25.19 25.13 25.17 790,793 +0.03(+0.11%)
Oct 09, 2018 25.05 25.18 25.03 25.14 666,779 +0.01(+0.04%)
Oct 08, 2018 25.12 25.14 25.09 25.13 143,741 +0.02(+0.07%)
Oct 05, 2018 25.17 25.20 25.09 25.11 200,897 -0.04(-0.15%)
Oct 04, 2018 25.21 25.23 25.15 25.15 141,084 -0.04(-0.15%)
Oct 03, 2018 25.35 25.35 25.19 25.19 255,123 -0.18(-0.70%)
Oct 02, 2018 25.32 25.41 25.31 25.36 243,684 -0.05(-0.18%)
Oct 01, 2018 25.40 25.46 25.39 25.41 495,968 -0.08(-0.30%)
Sep 28, 2018 25.41 25.50 25.41 25.49 232,357 -0.03(-0.11%)
Sep 27, 2018 25.57 25.59 25.50 25.52 250,638 -0.14(-0.54%)
Sep 26, 2018 25.61 25.70 25.60 25.66 267,365 +0.02(+0.07%)
Sep 25, 2018 25.67 25.67 25.61 25.64 87,902 +0.01(+0.04%)
Sep 24, 2018 25.71 25.73 25.62 25.63 241,264 -0.07(-0.29%)
Sep 21, 2018 25.66 25.73 25.66 25.70 826,519 -0.07(-0.25%)
Sep 20, 2018 25.73 25.77 25.70 25.77 137,823 +0.14(+0.55%)
Sep 19, 2018 25.61 25.66 25.59 25.63 317,585 +0.03(+0.11%)
Sep 18, 2018 25.65 25.70 25.59 25.60 270,115 -0.05(-0.18%)
Sep 17, 2018 25.63 25.68 25.63 25.65 88,593 +0.07(+0.29%)
Sep 14, 2018 25.63 25.67 25.56 25.57 101,623 -0.10(-0.40%)
Sep 13, 2018 25.72 25.73 25.65 25.67 152,378 +0.06(+0.22%)
Sep 12, 2018 25.57 25.67 25.57 25.62 122,582 +0.07(+0.29%)
Sep 11, 2018 25.55 25.56 25.52 25.54 193,380 -0.06(-0.22%)
Sep 10, 2018 25.60 25.61 25.57 25.60 122,627 +0.06(+0.22%)
Sep 07, 2018 25.58 25.62 25.52 25.54 485,878 -0.12(-0.47%)
Sep 06, 2018 25.66 25.68 25.63 25.66 266,979 +0.04(+0.15%)
Sep 05, 2018 25.61 25.63 25.57 25.63 283,444 +0.05(+0.18%)
Sep 04, 2018 25.59 25.60 25.53 25.58 368,696 -0.10(-0.38%)
Aug 31, 2018 25.68 25.68 25.68 0 -0.09(-0.36%)
Aug 30, 2018 25.73 25.77 25.71 25.77 71,651 -0.02(-0.07%)
Aug 29, 2018 25.70 25.81 25.70 25.79 133,432 -0.04(-0.14%)
Aug 28, 2018 25.85 25.99 25.78 25.83 321,964 +0.02(+0.07%)
Aug 27, 2018 25.72 25.81 25.72 25.81 265,135 +0.11(+0.43%)
Aug 24, 2018 25.63 25.75 25.62 25.70 657,922 +0.07(+0.29%)
Aug 23, 2018 25.68 25.73 25.60 25.62 322,450 -0.13(-0.51%)
Aug 22, 2018 25.75 25.77 25.72 25.75 138,850 +0.06(+0.22%)
Aug 21, 2018 25.66 25.73 25.63 25.70 429,074 +0.11(+0.44%)
Aug 20, 2018 25.52 25.59 25.50 25.59 296,562 +0.11(+0.44%)
Aug 17, 2018 25.41 25.51 25.41 25.47 267,297 +0.12(+0.48%)
Aug 16, 2018 25.37 25.45 25.34 25.35 298,505 +0.03(+0.11%)
Aug 15, 2018 25.32 25.36 25.30 25.33 445,634 -0.01(-0.04%)
Aug 14, 2018 25.39 25.44 25.33 25.33 536,151 -0.07(-0.29%)
Aug 13, 2018 25.45 25.46 25.41 25.41 129,298 -0.08(-0.33%)
Aug 10, 2018 25.50 25.53 25.47 25.49 171,066 -0.10(-0.40%)
Aug 09, 2018 25.68 25.71 25.59 25.59 179,616 -0.10(-0.40%)
Aug 08, 2018 25.64 25.73 25.64 25.70 102,952 +0.02(+0.07%)
Aug 07, 2018 25.72 25.72 25.66 25.68 125,907 +0.06(+0.22%)
Aug 06, 2018 25.61 25.64 25.59 25.62 603,336 -0.02(-0.07%)
Aug 03, 2018 25.58 25.69 25.58 25.64 333,853 +0.01(+0.04%)
Aug 02, 2018 25.64 25.67 25.60 25.63 789,556 -0.08(-0.33%)
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.