Mail

BWX - SPDR Bloomberg Barclays International Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2019	28.58	28.58	28.58	28.58	28.58	1,177
Nov 21, 2019	28.55	28.59	28.51	28.54	28.54	73,900
Nov 20, 2019	28.62	28.67	28.57	28.60	28.60	123,700
Nov 19, 2019	28.60	28.63	28.58	28.59	28.59	106,200
Nov 18, 2019	28.52	28.61	28.52	28.57	28.57	73,000
Nov 15, 2019	28.51	28.54	28.50	28.54	28.54	157,800
Nov 14, 2019	28.43	28.51	28.42	28.49	28.49	89,500
Nov 13, 2019	28.38	28.39	28.35	28.38	28.38	179,500
Nov 12, 2019	28.35	28.35	28.28	28.31	28.31	355,400
Nov 11, 2019	28.49	28.49	28.36	28.39	28.39	493,900
Nov 08, 2019	28.39	28.39	28.31	28.34	28.34	2,385,100
Nov 07, 2019	28.54	28.55	28.39	28.43	28.43	246,300
Nov 06, 2019	28.65	28.65	28.60	28.61	28.61	181,600
Nov 05, 2019	28.70	28.70	28.57	28.60	28.60	234,300
Nov 04, 2019	28.80	28.90	28.76	28.79	28.79	267,700
Nov 01, 2019	28.95	28.98	28.89	28.95	28.95	206,700
Nov 01, 2019	0.027 Dividend
Oct 31, 2019	28.88	28.95	28.88	28.93	28.90	91,700
Oct 30, 2019	28.69	28.80	28.57	28.77	28.74	115,100
Oct 29, 2019	28.65	28.70	28.62	28.69	28.66	104,300
Oct 28, 2019	28.71	28.71	28.65	28.69	28.66	257,600
Oct 25, 2019	28.81	28.81	28.71	28.72	28.69	53,700
Oct 24, 2019	28.81	28.87	28.79	28.80	28.77	114,000
Oct 23, 2019	28.81	28.84	28.80	28.81	28.78	70,100
Oct 22, 2019	28.82	28.85	28.78	28.82	28.79	130,900
Oct 21, 2019	28.81	28.84	28.76	28.81	28.78	383,900
Oct 18, 2019	28.89	28.94	28.80	28.88	28.85	93,000
Oct 17, 2019	28.78	28.86	28.77	28.80	28.77	64,000
Oct 16, 2019	28.68	28.76	28.64	28.76	28.73	89,700
Oct 15, 2019	28.69	28.76	28.65	28.68	28.65	85,000
Oct 14, 2019	28.70	28.78	28.69	28.73	28.70	218,000
Oct 11, 2019	28.73	28.80	28.70	28.74	28.71	65,200
Oct 10, 2019	28.81	28.81	28.74	28.74	28.71	41,000
Oct 09, 2019	28.80	28.85	28.76	28.76	28.73	96,600
Oct 08, 2019	28.84	28.90	28.79	28.80	28.77	57,100
Oct 07, 2019	28.91	28.93	28.82	28.85	28.82	243,700
Oct 04, 2019	28.87	28.94	28.87	28.94	28.91	88,100
Oct 03, 2019	28.73	28.94	28.73	28.90	28.87	2,009,700
Oct 02, 2019	28.68	28.75	28.60	28.73	28.70	124,200
Oct 01, 2019	28.49	28.71	28.45	28.62	28.59	586,700
Oct 01, 2019	0.026 Dividend
Sep 30, 2019	28.70	28.71	28.61	28.70	28.65	985,000
Sep 27, 2019	28.78	28.81	28.74	28.75	28.70	87,200
Sep 26, 2019	28.87	28.87	28.72	28.79	28.74	163,100
Sep 25, 2019	28.93	28.93	28.73	28.79	28.74	94,400
Sep 24, 2019	28.93	29.03	28.84	28.99	28.94	118,000
Sep 23, 2019	28.77	28.87	28.76	28.84	28.79	187,500
Sep 20, 2019	28.73	28.84	28.73	28.84	28.79	97,900
Sep 19, 2019	28.80	28.85	28.78	28.79	28.74	65,500
Sep 18, 2019	28.80	28.80	28.67	28.74	28.69	79,800
Sep 17, 2019	28.69	28.74	28.62	28.74	28.69	119,500
Sep 16, 2019	28.71	28.76	28.65	28.67	28.62	266,900
Sep 13, 2019	28.81	28.82	28.52	28.57	28.52	1,004,800
Sep 12, 2019	28.88	28.90	28.78	28.79	28.74	229,000
Sep 11, 2019	28.74	28.80	28.72	28.77	28.72	779,300
Sep 10, 2019	28.92	28.97	28.85	28.85	28.80	89,400
Sep 09, 2019	29.00	29.02	28.95	28.99	28.94	186,500
Sep 06, 2019	29.04	29.10	29.00	29.00	28.95	144,200
Sep 05, 2019	29.08	29.10	28.96	29.00	28.95	203,500
Sep 04, 2019	29.09	29.24	29.06	29.17	29.12	453,900
Sep 03, 2019	29.02	29.17	28.98	29.03	28.98	441,100
Sep 03, 2019	0.026 Dividend
Aug 30, 2019	29.19	29.20	28.98	29.02	28.94	283,600
Aug 29, 2019	29.23	29.26	29.12	29.19	29.11	74,600
Aug 28, 2019	29.26	29.32	29.23	29.26	29.18	116,000
Aug 27, 2019	29.19	29.27	29.16	29.23	29.15	68,800
Aug 26, 2019	29.16	29.19	29.10	29.14	29.06	127,200
Aug 23, 2019	29.05	29.26	29.00	29.19	29.11	143,100
Aug 22, 2019	29.03	29.11	29.01	29.04	28.96	257,100
Aug 21, 2019	29.19	29.19	29.09	29.09	29.01	82,000
Aug 20, 2019	29.12	29.21	29.07	29.20	29.12	88,900
Aug 19, 2019	29.09	29.12	29.02	29.02	28.94	104,500
Aug 16, 2019	29.19	29.28	29.15	29.21	29.13	149,500
Aug 15, 2019	29.18	29.35	29.18	29.35	29.27	105,200
Aug 14, 2019	29.22	29.22	29.13	29.17	29.09	1,239,900
Aug 13, 2019	29.22	29.24	29.04	29.13	29.05	91,100
Aug 12, 2019	29.11	29.20	29.06	29.18	29.10	459,700
Aug 09, 2019	29.08	29.09	29.03	29.03	28.95	114,800
Aug 08, 2019	29.04	29.06	28.99	29.03	28.95	184,000
Aug 07, 2019	29.13	29.15	29.05	29.07	28.99	74,400
Aug 06, 2019	28.91	28.96	28.89	28.95	28.87	162,700
Aug 05, 2019	28.88	28.99	28.86	28.86	28.78	105,700
Aug 02, 2019	28.65	28.78	28.65	28.77	28.69	78,000
Aug 01, 2019	28.42	28.64	28.40	28.60	28.52	270,100
Aug 01, 2019	0.028 Dividend
Jul 31, 2019	28.61	28.68	28.48	28.52	28.41	182,400
Jul 30, 2019	28.57	28.63	28.56	28.61	28.50	122,600
Jul 29, 2019	28.60	28.63	28.54	28.55	28.44	607,700
Jul 26, 2019	28.63	28.64	28.59	28.59	28.48	82,600
Jul 25, 2019	28.77	28.77	28.62	28.67	28.56	98,400
Jul 24, 2019	28.74	28.76	28.66	28.74	28.63	123,000
Jul 23, 2019	28.71	28.71	28.63	28.66	28.55	90,800
Jul 22, 2019	28.75	28.81	28.74	28.76	28.65	169,600
Jul 19, 2019	28.76	28.82	28.65	28.74	28.63	168,900
Jul 18, 2019	28.74	28.90	28.67	28.88	28.77	124,300
Jul 17, 2019	28.67	28.69	28.60	28.60	28.49	255,500
Jul 16, 2019	28.58	28.68	28.54	28.60	28.49	88,500
Jul 15, 2019	28.63	28.75	28.63	28.65	28.54	244,600
Jul 12, 2019	28.57	28.67	28.51	28.62	28.51	128,200
Jul 11, 2019	28.65	28.75	28.50	28.52	28.41	612,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...