Advertisement
Advertisement
U.S. markets open in 8 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Bloomberg International Treasury Bond ETF (BWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.16-0.27 (-1.26%)
At close: 04:00PM EDT
21.11 -0.05 (-0.24%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202221.1121.1920.9821.1621.16244,900
Oct 04, 202221.3221.4821.1821.4321.43422,000
Oct 03, 202220.9421.2220.9421.1321.13273,000
Oct 03, 20220.022 Dividend
Sep 30, 202221.0021.0020.7420.8320.813,606,400
Sep 29, 202220.8920.9620.7220.9620.94191,100
Sep 28, 202220.7021.0420.6021.0321.01369,900
Sep 27, 202220.6720.6920.4020.4820.461,231,600
Sep 26, 202220.8620.9220.5320.6020.58338,800
Sep 23, 202221.2421.3021.0221.1021.08236,400
Sep 22, 202221.5321.5321.3421.4621.44134,100
Sep 21, 202221.6421.6621.4321.5421.52286,500
Sep 20, 202221.5721.6721.5421.5821.56197,400
Sep 19, 202221.8121.8521.7121.7821.76194,200
Sep 16, 202221.7821.8921.7421.8221.80230,200
Sep 15, 202221.9321.9321.7721.7821.76140,600
Sep 14, 202221.8821.9721.8121.9621.94216,800
Sep 13, 202221.9921.9921.7621.8121.79433,500
Sep 12, 202222.0222.2922.0122.0822.061,300,900
Sep 09, 202221.9622.1121.9221.9721.95320,900
Sep 08, 202221.9121.9821.7421.9221.90279,400
Sep 07, 202221.8122.0721.7622.0722.05322,200
Sep 06, 202221.9721.9721.8121.8321.81266,800
Sep 02, 202222.2222.2722.1222.1422.12362,900
Sep 01, 202222.0022.2122.0022.1822.16866,600
Sep 01, 20220.023 Dividend
Aug 31, 202222.3222.4522.2622.2622.21192,800
Aug 30, 202222.3922.4421.5922.3822.33160,800
Aug 29, 202222.5022.5022.3122.3922.34128,200
Aug 26, 202222.7422.7422.5022.5422.49226,000
Aug 25, 202222.7222.7722.5522.7222.67258,400
Aug 24, 202222.5522.6122.4122.5322.48220,200
Aug 23, 202222.6322.7921.5022.5922.54256,700
Aug 22, 202222.7922.7922.5522.6422.59594,800
Aug 19, 202223.0023.0022.8122.8322.78150,700
Aug 18, 202223.3623.3623.0723.0823.03157,600
Aug 17, 202223.3823.3923.2323.3123.26103,200
Aug 16, 202223.4523.5923.3123.4623.41303,500
Aug 15, 202223.7623.7623.5523.5523.50172,600
Aug 12, 202223.6323.7223.5623.6423.59170,500
Aug 11, 202223.8823.9023.6023.6323.58149,800
Aug 10, 202223.7023.9323.7023.8223.77230,300
Aug 09, 202223.4623.6023.4623.6023.55883,100
Aug 08, 202223.5323.6423.4423.4723.42358,000
Aug 05, 202223.4623.6423.2923.4423.39419,900
Aug 04, 202223.5623.7923.4823.7623.7196,900
Aug 03, 202223.4623.6023.3123.5423.49155,300
Aug 02, 202223.7923.7923.4323.5123.46132,800
Aug 01, 202223.6523.9023.6523.7223.67567,100
Aug 01, 20220.023 Dividend
Jul 29, 202223.4423.6523.3623.6123.54109,900
Jul 28, 202223.4623.5223.3523.4323.36104,600
Jul 27, 202223.1123.3323.0723.3123.24264,100
Jul 26, 202223.1823.2623.0223.1023.03196,900
Jul 25, 202223.1523.2223.0923.0923.02646,800
Jul 22, 202222.9923.2422.9923.1923.12242,000
Jul 21, 202222.7722.9422.7022.9122.8493,600
Jul 20, 202222.9522.9522.7122.8022.73162,100
Jul 19, 202222.9422.9522.7922.8222.75358,500
Jul 18, 202222.6922.8322.6922.8022.73668,900
Jul 15, 202222.6822.8122.6622.6922.62604,800
Jul 14, 202222.6522.7322.4522.7122.64149,300
Jul 13, 202222.7322.9222.6822.8622.79204,200
Jul 12, 202222.8822.9122.7422.8122.741,801,700
Jul 11, 202222.6722.7022.5422.6422.57325,100
Jul 08, 202222.9422.9722.7622.8322.76278,600
Jul 07, 202223.0423.0422.6222.8822.81421,700
Jul 06, 202223.0023.1122.8222.8622.79427,800
Jul 05, 202223.1623.1622.8223.0522.98813,600
Jul 01, 202223.1323.2723.0023.2423.17337,900
Jul 01, 20220.023 Dividend
Jun 30, 202223.0423.2823.0223.1623.07782,000
Jun 29, 202223.0523.0522.8023.0022.912,191,100
Jun 28, 202222.9223.0122.7622.9222.83539,700
Jun 27, 202223.0723.1922.8923.1023.01299,900
Jun 24, 202223.2623.2622.9823.1923.10439,000
Jun 23, 202223.1123.3123.0623.2223.13436,700
Jun 22, 202222.9323.0722.8323.0122.92165,100
Jun 21, 202222.7722.8722.5722.7022.61434,000
Jun 17, 202222.9622.9722.7722.8422.75460,100
Jun 16, 202222.8023.1422.6123.1023.01345,600
Jun 15, 202222.6922.9622.6622.8622.77362,000
Jun 14, 202222.7722.7822.4122.5522.46633,100
Jun 13, 202222.8922.9322.6122.6422.551,103,700
Jun 10, 202223.3823.4023.1423.1823.092,465,200
Jun 09, 202223.6223.6823.4023.4023.31243,500
Jun 08, 202223.8723.8723.6723.7223.62200,700
Jun 07, 202223.9424.0023.8023.9323.83410,100
Jun 06, 202224.1824.3123.8123.9423.84884,000
Jun 03, 202224.9924.9923.9724.0223.92142,200
Jun 02, 202224.1024.2824.0224.2824.182,258,700
Jun 01, 202224.4724.4723.9924.0023.90255,900
Jun 01, 20220.022 Dividend
May 31, 202224.2924.3324.2124.3124.19414,200
May 27, 202224.4824.5724.4024.4524.33321,000
May 26, 202224.4124.4824.3224.3724.25237,400
May 25, 202224.3424.4624.3424.4324.31186,800
May 24, 202224.3324.5024.3224.5024.38238,600
May 23, 202224.2724.3724.2324.2924.17190,400
May 20, 202224.2624.2623.9324.1924.07312,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement