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 (%)
Jun 30, 2020 27.48 27.53 27.38 27.47 770,923 +0.00(+0.00%)
Jun 29, 2020 27.84 27.84 27.37 27.47 154,526 +0.04(+0.14%)
Jun 26, 2020 27.46 27.52 27.37 27.43 89,356 +0.03(+0.10%)
Jun 25, 2020 27.39 27.55 27.37 27.40 191,888 -0.10(-0.35%)
Jun 24, 2020 27.54 27.54 27.43 27.50 85,817 -0.09(-0.34%)
Jun 23, 2020 27.60 27.63 27.51 27.59 447,483 +0.18(+0.66%)
Jun 22, 2020 27.33 27.51 27.33 27.41 542,494 +0.12(+0.45%)
Jun 19, 2020 27.28 27.40 27.27 27.29 70,201 -0.01(-0.03%)
Jun 18, 2020 27.42 27.43 27.29 27.30 109,326 -0.05(-0.17%)
Jun 17, 2020 27.34 27.40 27.29 27.34 108,914 -0.02(-0.07%)
Jun 16, 2020 27.52 27.52 27.26 27.36 119,596 -0.10(-0.38%)
Jun 15, 2020 27.32 27.52 27.30 27.47 306,652 +0.07(+0.24%)
Jun 12, 2020 27.52 27.54 27.30 27.40 149,665 -0.10(-0.35%)
Jun 11, 2020 27.56 27.67 27.39 27.50 226,311 -0.09(-0.31%)
Jun 10, 2020 27.43 27.67 27.40 27.58 153,321 +0.19(+0.69%)
Jun 09, 2020 27.31 27.44 27.30 27.39 405,695 +0.08(+0.28%)
Jun 08, 2020 27.20 27.34 27.16 27.32 622,474 +0.20(+0.74%)
Jun 05, 2020 27.13 27.19 27.09 27.12 108,512 -0.01(-0.04%)
Jun 04, 2020 27.07 27.18 27.03 27.13 468,443 +0.01(+0.04%)
Jun 03, 2020 27.05 27.14 27.05 27.12 388,859 +0.07(+0.25%)
Jun 02, 2020 27.03 27.15 27.01 27.05 444,193 +0.06(+0.21%)
Jun 01, 2020 26.92 27.08 26.91 26.99 884,815 +0.02(+0.09%)
May 29, 2020 26.85 27.04 26.85 26.97 498,282 +0.19(+0.71%)
May 28, 2020 26.78 26.91 26.74 26.78 653,948 +0.03(+0.11%)
May 27, 2020 26.71 26.81 26.70 26.75 535,838 +0.04(+0.14%)
May 26, 2020 26.72 26.80 26.67 26.71 461,800 +0.19(+0.72%)
May 22, 2020 26.71 26.71 26.49 26.52 391,251 -0.28(-1.03%)
May 21, 2020 26.77 26.81 26.68 26.80 575,886 -0.01(-0.04%)
May 20, 2020 26.69 26.82 26.69 26.81 60,553 +0.16(+0.61%)
May 19, 2020 26.57 26.71 26.57 26.65 71,715 +0.02(+0.07%)
May 18, 2020 26.46 26.65 26.46 26.63 134,935 +0.17(+0.65%)
May 15, 2020 26.55 26.58 26.37 26.46 129,890 -0.05(-0.18%)
May 14, 2020 26.54 26.54 26.42 26.50 167,835 +0.00(+0.00%)
May 13, 2020 26.65 26.65 26.49 26.50 345,766 -0.03(-0.11%)
May 12, 2020 26.45 26.61 26.45 26.53 154,831 +0.10(+0.40%)
May 11, 2020 26.48 26.49 26.39 26.43 146,894 -0.14(-0.54%)
May 08, 2020 26.51 26.68 26.51 26.57 131,470 +0.00(+0.00%)
May 07, 2020 26.41 26.59 26.39 26.57 218,724 +0.09(+0.36%)
May 06, 2020 26.47 26.54 26.40 26.47 121,790 -0.14(-0.53%)
May 05, 2020 26.70 26.70 26.56 26.62 111,158 -0.04(-0.14%)
May 04, 2020 26.72 26.72 26.52 26.66 467,000 -0.09(-0.32%)
May 01, 2020 26.66 26.84 26.59 26.74 330,256 +0.01(+0.05%)
Apr 30, 2020 26.64 26.80 26.63 26.73 114,479 +0.09(+0.32%)
Apr 29, 2020 26.51 26.66 26.50 26.64 99,869 +0.23(+0.86%)
Apr 28, 2020 26.57 26.57 26.41 26.41 232,293 +0.17(+0.65%)
Apr 27, 2020 26.41 26.46 26.21 26.24 707,213 -0.16(-0.61%)
Apr 24, 2020 26.23 26.41 26.21 26.41 234,167 +0.19(+0.72%)
Apr 23, 2020 26.21 26.33 26.13 26.22 259,287 +0.12(+0.47%)
Apr 22, 2020 26.13 26.25 26.05 26.09 226,358 -0.11(-0.43%)
Apr 21, 2020 26.22 26.29 26.07 26.21 245,200 +0.01(+0.04%)
Apr 20, 2020 26.23 26.32 25.80 26.20 447,856 -0.04(-0.14%)
Apr 17, 2020 26.36 26.41 26.15 26.23 802,451 +0.04(+0.14%)
Apr 16, 2020 26.36 26.45 25.91 26.20 1,602,614 -0.10(-0.40%)
Apr 15, 2020 26.32 26.41 25.92 26.30 917,198 -0.07(-0.25%)
Apr 14, 2020 26.40 26.46 26.30 26.37 307,977 +0.08(+0.29%)
Apr 13, 2020 26.23 26.42 26.09 26.29 468,247 -0.06(-0.22%)
Apr 09, 2020 26.19 26.36 26.08 26.35 717,156 +0.38(+1.46%)
Apr 08, 2020 26.02 26.14 25.87 25.97 305,974 -0.09(-0.36%)
Apr 07, 2020 26.09 26.23 25.94 26.06 417,105 +0.19(+0.73%)
Apr 06, 2020 25.80 25.95 25.79 25.87 350,666 -0.01(-0.04%)
Apr 03, 2020 26.16 26.16 25.87 25.88 189,779 -0.20(-0.76%)
Apr 02, 2020 26.14 26.21 25.93 26.08 486,450 -0.06(-0.22%)
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.