Advertisement
Advertisement
U.S. markets open in 8 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Bloomberg International Treasury Bond ETF (BWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.31-0.15 (-0.64%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202223.3823.3923.2323.3123.31103,200
Aug 16, 202223.4523.5923.3123.4623.46303,500
Aug 15, 202223.7623.7623.5523.5523.55172,600
Aug 12, 202223.6323.7223.5623.6423.64170,500
Aug 11, 202223.8823.9023.6023.6323.63149,800
Aug 10, 202223.7023.9323.7023.8223.82230,300
Aug 09, 202223.4623.6023.4623.6023.60883,100
Aug 08, 202223.5323.6423.4423.4723.47358,000
Aug 05, 202223.4623.6423.2923.4423.44419,900
Aug 04, 202223.5623.7923.4823.7623.7696,900
Aug 03, 202223.4623.6023.3123.5423.54155,300
Aug 02, 202223.7923.7923.4323.5123.51132,800
Aug 01, 202223.6523.9023.6523.7223.72567,100
Aug 01, 20220.023 Dividend
Jul 29, 202223.4423.6523.3623.6123.59109,900
Jul 28, 202223.4623.5223.3523.4323.41104,600
Jul 27, 202223.1123.3323.0723.3123.29264,100
Jul 26, 202223.1823.2623.0223.1023.08196,900
Jul 25, 202223.1523.2223.0923.0923.07646,800
Jul 22, 202222.9923.2422.9923.1923.17242,000
Jul 21, 202222.7722.9422.7022.9122.8993,600
Jul 20, 202222.9522.9522.7122.8022.78162,100
Jul 19, 202222.9422.9522.7922.8222.80358,500
Jul 18, 202222.6922.8322.6922.8022.78668,900
Jul 15, 202222.6822.8122.6622.6922.67604,800
Jul 14, 202222.6522.7322.4522.7122.69149,300
Jul 13, 202222.7322.9222.6822.8622.84204,200
Jul 12, 202222.8822.9122.7422.8122.791,801,700
Jul 11, 202222.6722.7022.5422.6422.62325,100
Jul 08, 202222.9422.9722.7622.8322.81278,600
Jul 07, 202223.0423.0422.6222.8822.86421,700
Jul 06, 202223.0023.1122.8222.8622.84427,800
Jul 05, 202223.1623.1622.8223.0523.03813,600
Jul 01, 202223.1323.2723.0023.2423.22337,900
Jul 01, 20220.023 Dividend
Jun 30, 202223.0423.2823.0223.1623.11782,000
Jun 29, 202223.0523.0522.8023.0022.952,191,100
Jun 28, 202222.9223.0122.7622.9222.87539,700
Jun 27, 202223.0723.1922.8923.1023.05299,900
Jun 24, 202223.2623.2622.9823.1923.14439,000
Jun 23, 202223.1123.3123.0623.2223.17436,700
Jun 22, 202222.9323.0722.8323.0122.96165,100
Jun 21, 202222.7722.8722.5722.7022.66434,000
Jun 17, 202222.9622.9722.7722.8422.80460,100
Jun 16, 202222.8023.1422.6123.1023.05345,600
Jun 15, 202222.6922.9622.6622.8622.82362,000
Jun 14, 202222.7722.7822.4122.5522.51633,100
Jun 13, 202222.8922.9322.6122.6422.601,103,700
Jun 10, 202223.3823.4023.1423.1823.132,465,200
Jun 09, 202223.6223.6823.4023.4023.35243,500
Jun 08, 202223.8723.8723.6723.7223.67200,700
Jun 07, 202223.9424.0023.8023.9323.88410,100
Jun 06, 202224.1824.3123.8123.9423.89884,000
Jun 03, 202224.9924.9923.9724.0223.97142,200
Jun 02, 202224.1024.2824.0224.2824.232,258,700
Jun 01, 202224.4724.4723.9924.0023.95255,900
Jun 01, 20220.022 Dividend
May 31, 202224.2924.3324.2124.3124.24414,200
May 27, 202224.4824.5724.4024.4524.38321,000
May 26, 202224.4124.4824.3224.3724.30237,400
May 25, 202224.3424.4624.3424.4324.36186,800
May 24, 202224.3324.5024.3224.5024.43238,600
May 23, 202224.2724.3724.2324.2924.22190,400
May 20, 202224.2624.2623.9324.1924.12312,400
May 19, 202224.1024.3224.1024.2124.14288,100
May 18, 202223.9724.0223.9423.9823.91118,000
May 17, 202223.8624.0223.8623.9123.84194,100
May 16, 202223.8823.9623.8723.8823.81294,400
May 13, 202223.8923.8923.8123.8123.74209,700
May 12, 202223.9524.0123.8723.9323.86278,300
May 11, 202223.8024.0023.8023.8123.74481,000
May 10, 202223.9323.9823.7923.8223.75420,300
May 09, 202223.8223.9223.7323.7823.71563,000
May 06, 202224.0024.0223.8223.9223.85485,500
May 05, 202224.2524.3623.9624.0423.97488,000
May 04, 202224.1724.5624.0924.4224.35454,100
May 03, 202224.2924.2924.1024.1024.03490,900
May 02, 202224.1224.1723.9924.0323.96323,000
May 02, 20220.022 Dividend
Apr 29, 202224.0624.3224.0624.2024.11744,500
Apr 28, 202224.2924.2924.1224.1224.03147,700
Apr 27, 202224.6424.6424.3824.4424.35169,000
Apr 26, 202224.6824.7224.5424.7024.61705,300
Apr 25, 202224.6424.7524.5524.7424.65206,100
Apr 22, 202224.7024.7724.6224.6624.57139,900
Apr 21, 202225.0225.0224.7724.8324.74316,400
Apr 20, 202225.0625.1224.9325.0324.94141,000
Apr 19, 202224.9224.9224.7824.8624.77351,000
Apr 18, 202225.0825.1424.9925.0324.94298,100
Apr 14, 202225.2425.3425.0925.1625.06258,700
Apr 13, 202225.1825.4025.1725.2525.15319,900
Apr 12, 202225.2325.3225.1725.2425.142,003,000
Apr 11, 202225.2325.2925.0025.0024.911,275,800
Apr 08, 202225.4225.4625.3125.3625.26560,400
Apr 07, 202225.5325.5525.4225.4425.34237,100
Apr 06, 202225.5525.6325.4525.5125.41163,500
Apr 05, 202225.9025.9025.6325.7125.61761,400
Apr 04, 202225.9426.0125.8725.9725.87592,400
Apr 01, 202225.8525.9425.8025.9025.80632,700
Apr 01, 20220.017 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement