BWX - SPDR Blmbg Barclays Intl Trs Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201728.3228.3628.2728.2828.28347,387
Dec 14, 201728.3328.4028.2528.3428.34197,500
Dec 13, 201728.2328.4328.1628.3428.34351,500
Dec 12, 201728.2128.2128.0928.1628.16204,400
Dec 11, 201728.2228.3228.2028.2128.21325,200
Dec 08, 201728.2328.2828.1528.2028.20199,000
Dec 07, 201728.3128.3428.2428.2828.28271,500
Dec 06, 201728.3928.4728.3128.3328.33547,600
Dec 05, 201728.3528.4228.3428.3828.38409,200
Dec 04, 201728.4028.4528.3728.4528.45451,000
Dec 01, 201728.4028.7028.4028.5528.553,407,200
Dec 01, 20170.027 Dividend
Nov 30, 201728.3628.4828.3428.4128.38847,400
Nov 29, 201728.3828.4428.3028.3728.34221,100
Nov 28, 201728.5628.5928.3828.4428.41177,900
Nov 27, 201728.5528.5928.4928.5328.50219,300
Nov 24, 201728.5028.5628.4028.4128.38423,100
Nov 22, 201728.3228.4928.1428.3828.35536,500
Nov 21, 201728.2128.2828.1728.2628.23466,300
Nov 20, 201728.1828.2228.1228.1428.11290,100
Nov 17, 201728.1828.2528.1228.2428.21310,500
Nov 16, 201728.0628.1528.0628.1228.09777,700
Nov 15, 201728.0628.1528.0128.0628.03371,400
Nov 14, 201727.9528.0327.9328.0027.97210,500
Nov 13, 201727.8727.9227.8127.8827.85360,700
Nov 10, 201727.8727.9327.8127.9327.901,344,900
Nov 09, 201727.8327.8927.7927.8627.83188,700
Nov 08, 201727.8727.9327.8227.8827.85288,900
Nov 07, 201727.8227.8227.7427.7827.75312,100
Nov 06, 201727.8027.8727.7627.8627.83319,600
Nov 03, 201727.8827.8827.7127.8027.77227,700
Nov 02, 201727.8327.8527.7227.8227.79443,300
Nov 01, 201727.7627.8727.7527.7727.74619,000
Nov 01, 20170.026 Dividend
Oct 31, 201727.8527.9327.8127.8527.80231,400
Oct 30, 201727.8027.8527.7427.8427.79273,700
Oct 27, 201727.6427.7627.6127.7227.67234,400
Oct 26, 201727.9327.9327.6727.7327.68437,600
Oct 25, 201727.8527.9627.8527.9327.88269,300
Oct 24, 201727.9027.9627.8627.9227.87273,300
Oct 23, 201727.9227.9827.9227.9627.91106,800
Oct 20, 201728.0228.0427.9427.9627.91227,300
Oct 19, 201728.1728.2228.1428.1828.13147,700
Oct 18, 201728.0928.1428.0628.1328.08209,200
Oct 17, 201728.1328.1928.1028.1828.13168,600
Oct 16, 201728.2328.2628.1628.1928.14180,400
Oct 13, 201728.2828.3028.2128.2428.19272,400
Oct 12, 201728.1228.1628.0828.1328.08258,800
Oct 11, 201728.1128.1528.0628.1228.07288,800
Oct 10, 201728.0328.0928.0128.0628.01372,600
Oct 09, 201727.9627.9827.9027.9327.88196,100
Oct 06, 201727.7827.9427.7427.9127.86439,700
Oct 05, 201727.9627.9827.8527.8627.81506,800
Oct 04, 201728.0328.0527.9628.0027.95556,300
Oct 03, 201727.9528.0127.9227.9527.90537,700
Oct 02, 201727.9628.0227.9327.9527.902,543,300
Oct 02, 20170.027 Dividend
Sep 29, 201728.1328.1728.0628.0928.011,244,400
Sep 28, 201728.0428.4427.9928.0928.01243,700
Sep 27, 201727.9828.1227.9828.0627.98444,700
Sep 26, 201728.2628.3228.2228.2728.1997,700
Sep 25, 201728.3828.4428.3628.4128.331,433,500
Sep 22, 201728.4528.5428.4528.4528.37126,900
Sep 21, 201728.3428.4528.3228.3528.27246,100
Sep 20, 201728.5828.6428.2828.3628.28249,500
Sep 19, 201728.5728.5828.4728.5528.47756,200
Sep 18, 201728.5128.5628.4428.4928.41149,000
Sep 15, 201728.6428.6428.5528.5928.51232,000
Sep 14, 201728.5028.5828.4328.5528.47142,400
Sep 13, 201728.6528.6928.4928.5128.43609,200
Sep 12, 201728.7328.7728.6628.6628.58321,100
Sep 11, 201728.9128.9128.7828.8028.72341,400
Sep 08, 201729.0029.0728.9729.0128.932,106,600
Sep 07, 201728.8728.9928.8528.9728.89713,300
Sep 06, 201728.7128.8028.7028.7628.68497,800
Sep 05, 201728.6528.8128.6428.7328.65877,500
Sep 01, 201728.5828.6528.4728.5028.42524,600
Sep 01, 20170.026 Dividend
Aug 31, 201728.5128.6528.4628.6528.54392,700
Aug 30, 201728.6228.6528.5028.5128.40733,900
Aug 29, 201728.8728.8828.6728.7228.61133,400
Aug 28, 201728.6428.7628.6428.7228.61418,900
Aug 25, 201728.3928.6428.3928.6228.51142,400
Aug 24, 201728.4428.5028.3928.4428.3397,800
Aug 23, 201728.4728.5428.4228.4828.371,096,700
Aug 22, 201728.4428.4728.3528.4028.29611,200
Aug 21, 201728.4728.6328.4428.5528.44197,600
Aug 18, 201728.4228.4928.3928.4728.36209,300
Aug 17, 201728.3028.4028.2828.3728.26381,500
Aug 16, 201728.1728.3828.0828.3628.25256,000
Aug 15, 201728.2128.3128.1228.2828.17426,800
Aug 14, 201728.4328.4828.3728.4528.34249,800
Aug 11, 201728.4828.5628.4228.5328.42255,500
Aug 10, 201728.3328.4428.3028.4028.29201,000
Aug 09, 201728.3128.3828.2428.3328.22286,000
Aug 08, 201728.3928.4028.2128.3128.20284,800
Aug 07, 201728.3228.3628.2828.3628.25408,700
Aug 04, 201728.4128.4428.2328.2928.181,087,900
Aug 03, 201728.4628.5628.4428.5528.44330,400
Aug 02, 201728.4228.5328.3228.4428.33664,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...