U.S. Markets closed

SPDR Bloomberg Barclays International Treasury Bond ETF (BWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.17-0.14 (-0.48%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202129.2529.2629.1729.1729.1777,995
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202129.6629.6629.4929.6129.6136,200,000
Sep 02, 202129.6529.6529.5829.5929.59106,410,000
Sep 01, 202129.5829.5929.4729.5729.5716,730,000
Aug 31, 202129.5929.6229.4529.4529.4523,170,000
Aug 30, 202129.5429.5929.4829.5029.5052,290,000
Aug 27, 202129.4229.5829.3329.5829.588,340,000
Aug 26, 202129.4229.4429.3629.4429.4413,420,000
Aug 25, 202129.4729.4829.4129.4829.4812,650,000
Aug 24, 202129.5729.5729.4829.5129.5111,420,000
Aug 23, 202129.5029.6029.4429.5529.5553,560,000
Aug 20, 202129.4029.4429.3429.4129.419,560,000
Aug 19, 202129.4829.4929.3729.4029.405,510,000
Aug 18, 202129.5429.5429.4329.5029.506,010,000
Aug 17, 202129.5329.5329.4629.4829.485,750,000
Aug 16, 202129.6829.6829.5229.5229.5235,800,000
Aug 13, 202129.5629.6829.4629.6129.614,410,000
Aug 12, 202129.4929.5029.4029.5029.506,190,000
Aug 11, 202129.5329.5629.4329.5629.564,710,000
Aug 10, 202129.5529.5529.4429.4429.449,930,000
Aug 09, 202129.6129.6129.5029.5429.5434,520,000
Aug 06, 202129.6929.6929.5129.5429.545,220,000
Aug 05, 202129.8129.8429.7329.7929.7917,110,000
Aug 04, 202129.9529.9729.7429.8129.8126,750,000
Aug 03, 202129.8029.8429.7429.8129.81128,400
Aug 02, 2021------
Jul 30, 202129.7829.7929.7029.7429.74315,600
Jul 29, 202129.7429.8229.7229.7929.79164,600
Jul 28, 202129.5629.7229.5529.6929.6983,700
Jul 27, 202129.6829.6829.5929.6529.6559,700
Jul 26, 202129.5229.6129.5229.5329.53197,200
Jul 23, 202129.5429.5529.4829.5229.52355,000
Jul 22, 202129.6529.6529.5329.5529.5558,700
Jul 21, 202129.4529.5529.4129.5029.50118,300
Jul 20, 202129.5929.5929.4929.5429.5468,700
Jul 19, 202129.5429.6129.5129.5229.52200,800
Jul 16, 202129.4829.5429.4529.5129.5153,300
Jul 15, 202129.5429.6329.4629.4629.46370,900
Jul 14, 202129.5029.5629.5029.5529.5550,100
Jul 13, 202129.4329.4829.3229.3229.3282,200
Jul 12, 202129.4929.5329.4629.4929.49158,700
Jul 09, 202129.5129.5329.4629.5029.50110,300
Jul 08, 202129.5329.5629.4729.5129.51108,700
Jul 07, 202129.4429.4729.3729.4229.42122,800
Jul 06, 202129.4229.4829.3429.3529.35534,100
Jul 02, 202129.3329.4629.3129.4029.40220,900
Jul 01, 202129.3429.3929.2529.2929.29300,900
Jul 01, 20210.021 Dividend
Jun 30, 202129.4029.4529.3529.3529.33566,300
Jun 29, 202129.4029.4529.3729.4129.3981,500
Jun 28, 202129.4629.5229.4429.4629.44174,400
Jun 25, 202129.5529.5529.4129.4429.4299,700
Jun 24, 202129.4829.5429.4629.4729.4568,700
Jun 23, 202129.5129.5829.4329.4429.42117,800
Jun 22, 202129.4229.5729.4029.4929.47162,900
Jun 21, 202129.5029.5329.4229.5329.51785,300
Jun 18, 202129.5129.5129.3529.4229.4091,800
Jun 17, 202129.4929.5529.2629.4229.40174,100
Jun 16, 202129.8829.9129.5629.6029.58215,100
Jun 15, 202129.8529.8929.8229.8429.82218,900
Jun 14, 202129.9729.9729.8829.9329.91113,500
Jun 11, 202130.0230.0329.9229.9729.95200,300
Jun 10, 202129.9930.0929.9330.0630.04112,200
Jun 09, 202130.1030.1029.9830.0230.0088,200
Jun 08, 202129.9929.9929.9329.9329.91314,000
Jun 07, 202129.9729.9729.9229.9429.92147,600
Jun 04, 202129.9029.9629.9029.9629.94112,500
Jun 03, 202129.8229.8229.6929.7729.75705,400
Jun 02, 202129.8929.9729.8829.9629.94122,300
Jun 01, 202129.9530.0029.9229.9429.92393,500
Jun 01, 20210.023 Dividend
May 28, 202129.8729.9229.8229.8929.85496,300
May 27, 202129.9029.9429.8729.9329.89252,300
May 26, 202129.9830.0429.9329.9729.93555,500
May 25, 202129.9530.0029.9229.9629.92267,500
May 24, 202129.8529.9029.8329.8429.80379,100
May 21, 202129.9029.9029.7529.8229.7890,700
May 20, 202129.7629.8829.7629.8429.80259,300
May 19, 202129.7429.8129.6429.7129.67182,600
May 18, 202129.7629.8429.7629.8029.7681,500
May 17, 202129.6629.7429.6329.7429.70477,000
May 14, 202129.7029.7329.6729.6929.65172,400
May 13, 202129.5729.8629.5029.5829.54113,200
May 12, 202129.6629.7229.5229.5329.49134,500
May 11, 202129.8829.9129.8329.8629.82182,900
May 10, 202129.9229.9729.8529.8529.81665,000
May 07, 202129.8329.9529.8329.9229.88125,700
May 06, 202129.6129.7529.6129.7429.70209,500
May 05, 202129.6629.7029.6129.6229.581,005,600
May 04, 202129.7029.7129.6129.6529.61302,800
May 03, 202129.7229.7929.6829.7729.73928,500
May 03, 20210.021 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...