SPDR Bloomberg Barclays International Treasury Bond ETF (BWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

30.95-0.09 (-0.29%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	30.99	30.99	30.90	30.95	30.95	629,800
Jan 21, 2021	31.01	31.09	31.01	31.04	31.04	313,000
Jan 20, 2021	30.98	31.07	30.98	31.05	31.05	168,200
Jan 19, 2021	31.01	31.03	30.95	30.95	30.95	234,700
Jan 15, 2021	31.04	31.04	30.94	30.98	30.98	219,000
Jan 14, 2021	31.04	31.18	31.02	31.11	31.11	291,400
Jan 13, 2021	31.04	31.12	31.00	31.09	31.09	289,400
Jan 12, 2021	30.98	31.08	30.91	31.05	31.05	373,200
Jan 11, 2021	30.94	31.02	30.88	30.98	30.98	642,900
Jan 08, 2021	31.27	31.27	31.06	31.11	31.11	556,800
Jan 07, 2021	31.28	31.28	31.18	31.19	31.19	629,900
Jan 06, 2021	31.41	31.45	31.28	31.44	31.44	643,100
Jan 05, 2021	31.38	31.47	31.35	31.45	31.45	748,300
Jan 04, 2021	31.40	31.46	31.30	31.40	31.40	1,648,200
Dec 31, 2020	31.31	31.31	31.21	31.23	31.23	1,062,200
Dec 30, 2020	31.29	31.30	31.18	31.30	31.30	204,400
Dec 29, 2020	31.19	31.19	31.05	31.14	31.14	200,200
Dec 28, 2020	31.07	31.14	31.03	31.04	31.04	348,200
Dec 24, 2020	31.07	31.10	31.04	31.05	31.05	133,700
Dec 23, 2020	31.05	31.06	30.97	30.99	30.99	460,800
Dec 22, 2020	31.08	31.11	30.96	31.01	31.01	228,200
Dec 21, 2020	31.10	31.19	31.00	31.16	31.16	782,200
Dec 18, 2020	31.23	31.23	31.12	31.17	31.17	318,900
Dec 18, 2020	0.023 Dividend
Dec 17, 2020	31.32	31.32	31.21	31.27	31.25	425,300
Dec 16, 2020	31.05	31.15	31.00	31.07	31.05	285,800
Dec 15, 2020	31.12	31.14	31.06	31.09	31.07	536,100
Dec 14, 2020	31.10	31.10	31.00	31.01	30.99	533,300
Dec 11, 2020	31.06	31.06	30.98	31.04	31.02	213,300
Dec 10, 2020	30.94	31.08	30.93	31.02	31.00	443,200
Dec 09, 2020	30.94	30.95	30.83	30.93	30.91	293,500
Dec 08, 2020	30.87	30.93	30.87	30.92	30.90	222,300
Dec 07, 2020	30.94	30.98	30.83	30.84	30.82	578,300
Dec 04, 2020	30.88	30.92	30.83	30.89	30.87	288,700
Dec 03, 2020	30.87	30.94	30.82	30.93	30.91	223,200
Dec 02, 2020	30.60	30.70	30.59	30.65	30.63	311,000
Dec 01, 2020	30.58	30.68	30.55	30.58	30.56	1,037,300
Dec 01, 2020	0.023 Dividend
Nov 30, 2020	30.72	30.72	30.54	30.54	30.49	1,220,400
Nov 27, 2020	30.59	30.72	30.59	30.67	30.62	74,400
Nov 25, 2020	30.52	30.62	30.51	30.62	30.57	212,100
Nov 24, 2020	30.47	30.53	30.40	30.53	30.48	233,200
Nov 23, 2020	30.57	30.57	30.35	30.44	30.39	125,700
Nov 20, 2020	30.49	30.57	30.45	30.54	30.49	104,200
Nov 19, 2020	30.36	30.53	30.36	30.48	30.43	438,600
Nov 18, 2020	30.45	30.55	30.44	30.46	30.41	276,500
Nov 17, 2020	30.40	30.49	30.35	30.49	30.44	154,000
Nov 16, 2020	30.27	30.39	30.27	30.38	30.33	458,600
Nov 13, 2020	30.21	30.31	30.20	30.24	30.19	110,900
Nov 12, 2020	30.07	30.23	30.07	30.15	30.11	156,700
Nov 11, 2020	30.03	30.12	30.03	30.09	30.05	132,000
Nov 10, 2020	30.12	30.15	30.06	30.14	30.10	1,451,300
Nov 09, 2020	30.45	30.45	30.09	30.15	30.11	320,300
Nov 06, 2020	30.47	30.56	30.40	30.53	30.48	232,700
Nov 05, 2020	30.41	30.46	30.36	30.46	30.41	574,700
Nov 04, 2020	30.06	30.19	30.04	30.18	30.14	171,500
Nov 03, 2020	29.97	30.06	29.96	29.97	29.93	303,400
Nov 02, 2020	29.94	29.94	29.81	29.81	29.77	1,773,400
Nov 02, 2020	0.023 Dividend
Oct 30, 2020	29.90	29.99	29.86	29.95	29.88	660,800
Oct 29, 2020	29.95	30.02	29.92	29.94	29.87	537,700
Oct 28, 2020	30.12	30.12	30.01	30.10	30.03	244,100
Oct 27, 2020	30.18	30.30	30.17	30.24	30.17	263,900
Oct 26, 2020	30.13	30.16	30.03	30.13	30.06	341,800
Oct 23, 2020	30.10	30.22	30.08	30.21	30.14	231,100
Oct 22, 2020	30.21	30.21	30.06	30.11	30.04	163,600
Oct 21, 2020	30.16	30.29	30.16	30.26	30.19	450,200
Oct 20, 2020	30.06	30.14	30.06	30.10	30.03	173,900
Oct 19, 2020	30.05	30.11	30.00	30.02	29.95	282,100
Oct 16, 2020	30.00	30.06	29.97	29.98	29.91	98,100
Oct 15, 2020	30.01	30.01	29.93	29.93	29.86	626,700
Oct 14, 2020	30.03	30.08	30.01	30.07	30.00	75,600
Oct 13, 2020	30.00	30.02	29.93	29.94	29.87	103,300
Oct 12, 2020	30.10	30.10	29.95	29.99	29.92	895,900
Oct 09, 2020	29.90	30.02	29.90	30.01	29.94	119,500
Oct 08, 2020	29.70	29.87	29.70	29.87	29.80	223,600
Oct 07, 2020	29.76	29.85	29.69	29.69	29.62	281,400
Oct 06, 2020	29.79	29.89	29.74	29.81	29.74	190,900
Oct 05, 2020	29.80	29.91	29.78	29.80	29.73	697,300
Oct 02, 2020	29.79	29.85	29.76	29.78	29.71	433,500
Oct 01, 2020	29.82	29.93	29.72	29.73	29.66	1,249,100
Oct 01, 2020	0.022 Dividend
Sep 30, 2020	29.79	29.91	29.67	29.67	29.58	1,234,100
Sep 29, 2020	29.78	29.84	29.73	29.80	29.71	257,400
Sep 28, 2020	29.70	29.75	29.63	29.75	29.66	179,500
Sep 25, 2020	29.62	29.62	29.54	29.61	29.52	544,900
Sep 24, 2020	29.65	29.66	29.54	29.62	29.53	2,569,700
Sep 23, 2020	29.82	29.82	29.58	29.66	29.57	251,500
Sep 22, 2020	30.04	30.04	29.85	29.87	29.78	118,800
Sep 21, 2020	30.06	30.06	29.90	29.98	29.89	173,000
Sep 18, 2020	30.14	30.18	30.06	30.11	30.02	47,600
Sep 17, 2020	30.01	30.17	30.01	30.13	30.04	99,600
Sep 16, 2020	30.02	30.11	29.98	29.98	29.89	94,500
Sep 15, 2020	30.03	30.08	29.98	30.00	29.91	104,000
Sep 14, 2020	30.00	30.03	29.92	29.94	29.85	206,600
Sep 11, 2020	29.84	29.92	29.84	29.91	29.82	67,000
Sep 10, 2020	29.88	29.95	29.76	29.77	29.68	148,300
Sep 09, 2020	29.89	29.89	29.80	29.88	29.79	211,400
Sep 08, 2020	29.86	29.88	29.78	29.85	29.76	258,900
Sep 04, 2020	29.88	29.93	29.82	29.90	29.81	287,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.02(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

SPDR Bloomberg Barclays International Treasury Bond ETF (BWX)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.02(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)