Advertisement
Advertisement
U.S. Markets close in 1 hr 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Bloomberg International Treasury Bond ETF (BWX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
21.50-0.01 (-0.07%)
As of 02:37PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202321.5321.5721.4721.5021.50120,407
Sep 21, 202321.3821.5421.3821.5121.51268,000
Sep 20, 202321.6321.7021.5321.5321.53197,700
Sep 19, 202321.6021.6321.5121.5521.55385,100
Sep 18, 202321.6321.6421.5621.6021.60365,000
Sep 15, 202321.6921.7021.5921.6421.64182,800
Sep 14, 202321.7421.7821.6421.6921.69429,700
Sep 13, 202321.7121.7721.6321.6821.68301,300
Sep 12, 202321.7021.7221.6521.7121.711,400,300
Sep 11, 202321.6721.8221.6421.7321.731,380,700
Sep 08, 202321.7321.7921.6521.6821.6861,100
Sep 07, 202321.6221.7221.6021.7021.70222,600
Sep 06, 202321.7721.7721.6121.6221.62152,000
Sep 05, 202321.8021.8521.6821.7221.72180,000
Sep 01, 202322.1722.2021.9321.9721.97219,000
Aug 31, 202322.1422.1922.0622.1622.16823,900
Aug 30, 202322.1822.2022.1022.1222.1286,600
Aug 29, 202321.9122.1721.8822.1622.1690,200
Aug 28, 202321.9622.0021.9121.9421.94127,200
Aug 25, 202321.9922.0221.8721.9721.9765,200
Aug 24, 202322.0022.0921.9722.0022.0081,500
Aug 23, 202322.0122.1621.9722.1522.1592,800
Aug 22, 202321.8821.9321.8221.8721.87232,400
Aug 21, 202321.9021.9121.8321.8721.87123,400
Aug 18, 202321.9222.0121.9222.0122.01121,400
Aug 17, 202321.9721.9721.8421.8921.8963,600
Aug 16, 202322.0222.0421.8821.8821.8884,000
Aug 15, 202322.0922.0921.9822.0022.0056,800
Aug 14, 202322.1022.1322.0322.0422.0491,500
Aug 11, 202322.1922.3522.1322.1422.1474,600
Aug 10, 202322.4322.4622.2422.2422.24169,300
Aug 09, 202322.4022.4422.3522.3722.37714,000
Aug 08, 202322.4222.4222.3322.3722.37331,800
Aug 07, 202322.4822.4822.3222.3622.36541,000
Aug 04, 202322.4122.5022.4122.4722.47640,000
Aug 03, 202322.3022.3322.2522.2822.28615,900
Aug 02, 202322.4422.4722.2522.3322.333,182,700
Aug 01, 202322.5622.5622.4322.4922.49211,400
Jul 31, 202322.6922.7922.6822.7422.741,039,000
Jul 28, 202322.8022.8722.7622.7822.78121,100
Jul 27, 202322.8922.9222.7622.7622.7649,000
Jul 26, 202322.9423.0322.8422.9922.9991,100
Jul 25, 202322.8722.9022.7822.9022.90203,000
Jul 24, 202322.9322.9622.8722.8922.89562,200
Jul 21, 202322.9522.9622.8322.8822.8854,300
Jul 20, 202323.0823.0822.9122.9222.92178,500
Jul 19, 202323.1223.1923.0723.1123.11257,600
Jul 18, 202323.2223.2623.1623.1923.191,098,000
Jul 17, 202323.0523.1523.0223.1123.11388,200
Jul 14, 202323.0623.3223.0623.0923.09202,200
Jul 13, 202323.0323.2823.0323.1323.13571,700
Jul 12, 202322.7322.9322.7322.8722.871,754,600
Jul 11, 202322.4822.5422.4522.5122.5181,800
Jul 10, 202322.4222.4722.3222.4722.47100,600
Jul 07, 202322.2922.4422.2422.4122.41182,400
Jul 06, 202322.2922.3122.1222.2122.21665,400
Jul 05, 202322.4822.5022.3522.3722.37229,100
Jul 03, 202322.4922.5422.4422.4422.44100,100
Jun 30, 202322.4522.5622.4422.5522.55629,900
Jun 29, 202322.4222.4522.3822.4122.41147,300
Jun 28, 202322.6422.6422.5222.5722.5753,500
Jun 27, 202322.6822.7522.6122.7122.7143,700
Jun 26, 202322.6322.6522.5522.6322.63145,000
Jun 23, 202322.6322.6622.5222.5622.5659,900
Jun 22, 202322.6222.6922.5522.5622.5672,800
Jun 21, 202322.6122.7722.6022.7722.7773,300
Jun 20, 202322.6622.7122.6422.6922.69101,400
Jun 16, 202322.7122.7522.6522.6722.6794,600
Jun 15, 202322.6422.7722.6422.7722.77238,500
Jun 14, 202322.6522.6922.5522.6122.6176,500
Jun 13, 202322.6422.6422.5022.5322.5387,500
Jun 12, 202322.6422.6422.5122.5622.56100,100
Jun 09, 202322.5622.6222.5322.5822.58714,800
Jun 08, 202322.4622.6022.4522.5422.54143,300
Jun 07, 202322.5022.5722.3222.3722.3770,900
Jun 06, 202322.4322.5222.3922.4522.45188,400
Jun 05, 202322.3722.5422.3722.4722.47189,500
Jun 02, 202322.6122.6422.4522.4522.45125,100
Jun 01, 202322.4522.6622.4322.6022.60973,800
May 31, 202322.1822.9222.1822.4022.403,074,700
May 30, 202322.4222.5022.3622.4722.47116,000
May 26, 202322.2122.3022.1822.2622.26109,200
May 25, 202322.3322.3322.1922.2222.22123,100
May 24, 202322.5022.5022.3322.3822.3892,500
May 23, 202322.4822.5422.4322.4722.4764,500
May 22, 202322.5522.6322.5022.5422.54200,300
May 19, 202322.4922.6822.4822.6222.62162,900
May 18, 202322.6422.6422.4722.4922.49172,400
May 17, 202322.7622.8222.5822.7722.77295,100
May 16, 202322.8622.9422.7622.8322.83165,200
May 15, 202322.9022.9422.8722.9222.92102,100
May 12, 202323.0423.0422.8222.8222.82218,500
May 11, 202323.2623.2623.0723.1123.11116,300
May 10, 202323.0823.2223.0023.1323.13101,200
May 09, 202322.9823.0622.9622.9722.97323,600
May 08, 202323.1023.1423.0123.0323.0373,400
May 05, 202323.1223.1823.0623.1323.1372,600
May 04, 202322.9923.2922.9923.1723.17146,400
May 03, 202323.0823.1923.0723.1223.1279,500
May 02, 202322.8323.0222.7623.0123.01173,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement