Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.63 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.50 28.59 28.46 28.55 693,113 +0.01(+0.03%)
Oct 29, 2020 28.55 28.62 28.52 28.54 564,106 -0.15(-0.53%)
Oct 28, 2020 28.71 28.71 28.61 28.69 256,091 -0.13(-0.46%)
Oct 27, 2020 28.77 28.88 28.76 28.83 276,869 +0.10(+0.36%)
Oct 26, 2020 28.72 28.75 28.63 28.72 358,538 -0.08(-0.26%)
Oct 23, 2020 28.69 28.81 28.67 28.80 242,437 +0.10(+0.33%)
Oct 22, 2020 28.80 28.80 28.65 28.70 172,844 -0.14(-0.50%)
Oct 21, 2020 28.75 28.87 28.75 28.84 472,268 +0.15(+0.53%)
Oct 20, 2020 28.65 28.73 28.65 28.69 182,384 +0.08(+0.27%)
Oct 19, 2020 28.64 28.70 28.60 28.62 295,971 +0.04(+0.13%)
Oct 16, 2020 28.60 28.65 28.57 28.58 102,807 +0.05(+0.17%)
Oct 15, 2020 28.61 28.61 28.53 28.53 657,425 -0.13(-0.47%)
Oct 14, 2020 28.63 28.67 28.61 28.66 79,273 +0.12(+0.43%)
Oct 13, 2020 28.60 28.62 28.53 28.54 108,317 -0.05(-0.17%)
Oct 12, 2020 28.69 28.69 28.55 28.59 939,877 -0.02(-0.07%)
Oct 09, 2020 28.50 28.62 28.50 28.61 125,257 +0.13(+0.47%)
Oct 08, 2020 28.31 28.47 28.31 28.47 234,610 +0.17(+0.61%)
Oct 07, 2020 28.37 28.45 28.30 28.30 295,228 -0.11(-0.40%)
Oct 06, 2020 28.40 28.50 28.35 28.42 200,283 +0.01(+0.03%)
Oct 05, 2020 28.41 28.51 28.39 28.41 731,545 +0.02(+0.07%)
Oct 02, 2020 28.40 28.45 28.37 28.39 454,767 +0.05(+0.17%)
Oct 01, 2020 28.43 28.53 28.33 28.34 1,310,340 +0.08(+0.27%)
Sep 30, 2020 28.38 28.49 28.26 28.26 1,295,561 -0.12(-0.44%)
Sep 29, 2020 28.37 28.42 28.32 28.39 270,187 +0.05(+0.17%)
Sep 28, 2020 28.29 28.34 28.22 28.34 188,446 +0.13(+0.47%)
Sep 25, 2020 28.21 28.22 28.14 28.20 571,942 -0.00(-0.02%)
Sep 24, 2020 28.24 28.25 28.14 28.21 1,887,812 -0.04(-0.15%)
Sep 23, 2020 28.40 28.40 28.18 28.25 264,054 -0.20(-0.70%)
Sep 22, 2020 28.61 28.61 28.43 28.45 124,668 -0.10(-0.37%)
Sep 21, 2020 28.63 28.63 28.48 28.56 181,669 -0.12(-0.43%)
Sep 18, 2020 28.71 28.75 28.63 28.68 49,971 -0.02(-0.07%)
Sep 17, 2020 28.59 28.74 28.59 28.70 104,594 +0.14(+0.50%)
Sep 16, 2020 28.60 28.68 28.56 28.56 99,201 -0.02(-0.07%)
Sep 15, 2020 28.60 28.66 28.56 28.58 109,178 +0.06(+0.20%)
Sep 14, 2020 28.58 28.60 28.50 28.52 216,926 +0.03(+0.10%)
Sep 11, 2020 28.42 28.50 28.42 28.49 70,338 +0.13(+0.47%)
Sep 10, 2020 28.46 28.53 28.35 28.36 155,661 -0.10(-0.37%)
Sep 09, 2020 28.47 28.47 28.39 28.46 221,923 +0.03(+0.10%)
Sep 08, 2020 28.44 28.46 28.36 28.43 271,841 -0.05(-0.17%)
Sep 04, 2020 28.46 28.51 28.40 28.48 301,928 -0.04(-0.13%)
Sep 03, 2020 28.59 28.62 28.50 28.52 262,849 -0.03(-0.10%)
Sep 02, 2020 28.57 28.60 28.49 28.55 476,503 -0.10(-0.33%)
Sep 01, 2020 28.67 28.67 28.58 28.64 238,558 +0.03(+0.11%)
Aug 31, 2020 28.60 28.65 28.54 28.61 631,443 +0.01(+0.03%)
Aug 28, 2020 28.55 28.61 28.43 28.60 173,670 +0.24(+0.84%)
Aug 27, 2020 28.53 28.53 28.33 28.36 145,441 -0.07(-0.23%)
Aug 26, 2020 28.38 28.52 28.38 28.43 252,695 +0.01(+0.03%)
Aug 25, 2020 28.41 28.64 28.33 28.42 437,260 -0.08(-0.27%)
Aug 24, 2020 28.59 28.59 28.46 28.50 84,416 +0.04(+0.13%)
Aug 21, 2020 28.50 28.50 28.34 28.46 313,090 -0.10(-0.37%)
Aug 20, 2020 28.54 28.60 28.43 28.56 166,814 +0.10(+0.33%)
Aug 19, 2020 28.68 28.74 28.47 28.47 147,013 -0.25(-0.86%)
Aug 18, 2020 28.62 28.74 28.62 28.72 446,703 +0.25(+0.87%)
Aug 17, 2020 28.50 28.55 28.38 28.47 166,143 +0.04(+0.13%)
Aug 14, 2020 28.41 28.43 28.33 28.43 102,227 +0.09(+0.30%)
Aug 13, 2020 28.36 28.40 28.28 28.34 87,292 +0.03(+0.10%)
Aug 12, 2020 28.37 28.37 28.30 28.32 178,433 -0.07(-0.24%)
Aug 11, 2020 28.46 28.46 28.33 28.38 112,335 -0.12(-0.43%)
Aug 10, 2020 28.53 28.54 28.43 28.51 339,355 +0.04(+0.13%)
Aug 07, 2020 28.58 28.61 28.47 28.47 148,770 -0.25(-0.86%)
Aug 06, 2020 28.70 28.75 28.67 28.72 206,354 +0.08(+0.27%)
Aug 05, 2020 28.71 28.75 28.64 28.64 239,233 +0.01(+0.03%)
Aug 04, 2020 28.46 28.71 28.39 28.63 115,075 +0.17(+0.60%)
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.