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
Jul 22, 2019	28.75	28.81	28.74	28.76	28.76	169,600
Jul 19, 2019	28.76	28.82	28.65	28.74	28.74	168,900
Jul 18, 2019	28.74	28.90	28.67	28.88	28.88	124,300
Jul 17, 2019	28.67	28.69	28.60	28.60	28.60	255,500
Jul 16, 2019	28.58	28.68	28.54	28.60	28.60	88,500
Jul 15, 2019	28.63	28.75	28.63	28.65	28.65	244,600
Jul 12, 2019	28.57	28.67	28.51	28.62	28.62	128,200
Jul 11, 2019	28.65	28.75	28.50	28.52	28.52	612,600
Jul 10, 2019	28.66	28.68	28.58	28.65	28.65	176,700
Jul 09, 2019	28.61	28.64	28.56	28.57	28.57	112,500
Jul 08, 2019	28.68	28.71	28.63	28.64	28.64	153,700
Jul 05, 2019	28.71	28.78	28.65	28.68	28.68	83,400
Jul 03, 2019	28.88	28.96	28.87	28.91	28.91	80,700
Jul 02, 2019	28.78	28.83	28.74	28.77	28.77	178,900
Jul 01, 2019	28.81	28.86	28.68	28.73	28.73	580,100
Jul 01, 2019	0.026 Dividend
Jun 28, 2019	28.88	28.95	28.83	28.92	28.89	1,205,800
Jun 27, 2019	28.81	28.87	28.78	28.83	28.80	182,900
Jun 26, 2019	28.83	28.87	28.82	28.85	28.82	132,700
Jun 25, 2019	28.95	29.00	28.89	28.94	28.91	465,400
Jun 24, 2019	28.85	28.94	28.83	28.94	28.91	615,200
Jun 21, 2019	28.73	28.79	28.68	28.79	28.76	383,900
Jun 20, 2019	28.72	28.78	28.67	28.74	28.71	172,700
Jun 19, 2019	28.45	28.59	28.39	28.51	28.48	118,500
Jun 18, 2019	28.41	28.45	28.34	28.42	28.39	67,300
Jun 17, 2019	28.33	28.34	28.25	28.26	28.23	342,900
Jun 14, 2019	28.45	28.45	28.31	28.34	28.31	103,400
Jun 13, 2019	28.39	28.46	28.39	28.42	28.39	94,400
Jun 12, 2019	28.50	28.50	28.37	28.37	28.34	221,900
Jun 11, 2019	28.47	28.49	28.44	28.45	28.42	138,200
Jun 10, 2019	28.43	28.48	28.38	28.43	28.40	246,900
Jun 07, 2019	28.45	28.52	28.44	28.52	28.49	202,800
Jun 06, 2019	28.30	28.42	28.27	28.35	28.32	188,700
Jun 05, 2019	28.25	28.34	28.23	28.26	28.23	1,498,400
Jun 04, 2019	28.10	28.23	28.10	28.20	28.17	132,600
Jun 03, 2019	28.04	28.22	28.02	28.13	28.10	457,400
Jun 03, 2019	0.029 Dividend
May 31, 2019	27.89	28.01	27.87	27.99	27.94	184,700
May 30, 2019	27.79	27.86	27.76	27.85	27.80	181,600
May 29, 2019	27.87	27.88	27.81	27.84	27.79	61,400
May 28, 2019	27.91	27.91	27.82	27.87	27.82	122,000
May 24, 2019	27.82	27.91	27.81	27.91	27.86	94,100
May 23, 2019	27.65	27.77	27.61	27.75	27.70	73,100
May 22, 2019	27.63	27.65	27.61	27.63	27.58	229,900
May 21, 2019	27.58	27.66	27.57	27.57	27.52	56,800
May 20, 2019	27.59	27.68	27.57	27.62	27.57	189,500
May 17, 2019	27.70	27.72	27.64	27.65	27.60	106,300
May 16, 2019	27.77	27.77	27.69	27.73	27.68	80,600
May 15, 2019	27.80	27.80	27.74	27.77	27.72	76,400
May 14, 2019	27.78	27.79	27.72	27.76	27.71	148,100
May 13, 2019	27.81	27.83	27.76	27.76	27.71	210,000
May 10, 2019	27.78	27.84	27.74	27.75	27.70	147,200
May 09, 2019	27.72	27.82	27.72	27.76	27.71	137,800
May 08, 2019	27.78	27.81	27.70	27.73	27.68	558,600
May 07, 2019	27.70	27.74	27.66	27.72	27.67	113,100
May 06, 2019	27.66	27.69	27.62	27.65	27.60	1,623,300
May 03, 2019	27.62	27.68	27.59	27.66	27.61	215,200
May 02, 2019	27.64	27.66	27.55	27.59	27.54	218,600
May 01, 2019	27.70	27.82	27.64	27.66	27.61	238,500
May 01, 2019	0.027 Dividend
Apr 30, 2019	27.65	27.73	27.65	27.70	27.62	166,200
Apr 29, 2019	27.59	27.67	27.55	27.64	27.56	165,000
Apr 26, 2019	27.59	27.63	27.59	27.62	27.54	120,800
Apr 25, 2019	27.53	27.54	27.49	27.50	27.42	344,300
Apr 24, 2019	27.62	27.71	27.58	27.60	27.52	517,300
Apr 23, 2019	27.67	27.67	27.61	27.63	27.55	138,300
Apr 22, 2019	27.70	27.74	27.69	27.73	27.65	375,400
Apr 18, 2019	27.75	27.77	27.70	27.72	27.64	149,500
Apr 17, 2019	27.79	27.79	27.73	27.75	27.67	250,800
Apr 16, 2019	27.80	27.83	27.76	27.78	27.70	221,200
Apr 15, 2019	27.84	27.85	27.77	27.85	27.77	181,500
Apr 12, 2019	27.92	27.93	27.81	27.84	27.76	178,200
Apr 11, 2019	27.94	27.94	27.85	27.85	27.77	251,800
Apr 10, 2019	27.89	27.98	27.88	27.97	27.89	457,700
Apr 09, 2019	27.88	27.93	27.85	27.87	27.79	86,900
Apr 08, 2019	27.83	27.83	27.80	27.81	27.73	161,100
Apr 05, 2019	27.77	27.78	27.72	27.75	27.67	156,900
Apr 04, 2019	27.75	27.79	27.73	27.77	27.69	310,200
Apr 03, 2019	27.70	27.82	27.70	27.78	27.70	265,300
Apr 02, 2019	27.76	27.81	27.76	27.80	27.72	286,600
Apr 01, 2019	27.87	27.88	27.75	27.77	27.69	503,800
Apr 01, 2019	0.038 Dividend
Mar 29, 2019	27.92	27.94	27.88	27.89	27.77	107,600
Mar 28, 2019	27.85	27.98	27.85	27.92	27.80	81,800
Mar 27, 2019	27.98	28.01	27.94	27.97	27.85	345,000
Mar 26, 2019	28.06	28.09	28.00	28.02	27.90	188,300
Mar 25, 2019	28.09	28.16	28.09	28.11	27.99	115,100
Mar 22, 2019	28.01	28.08	28.00	28.07	27.95	208,900
Mar 21, 2019	28.03	28.06	27.95	27.97	27.85	91,300
Mar 20, 2019	27.88	28.08	27.86	28.04	27.92	304,700
Mar 19, 2019	27.87	27.89	27.83	27.88	27.76	169,100
Mar 18, 2019	27.81	27.84	27.79	27.83	27.71	378,800
Mar 15, 2019	27.74	27.82	27.74	27.76	27.64	94,100
Mar 14, 2019	27.70	27.73	27.68	27.72	27.60	156,500
Mar 13, 2019	27.70	27.80	27.69	27.77	27.65	188,200
Mar 12, 2019	27.63	27.73	27.63	27.70	27.58	135,000
Mar 11, 2019	27.64	27.67	27.61	27.64	27.52	108,000
Mar 08, 2019	27.59	27.64	27.58	27.59	27.47	456,000
Mar 07, 2019	27.60	27.60	27.49	27.51	27.39	172,700
Mar 06, 2019	27.53	27.62	27.53	27.57	27.45	131,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...