U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202130.9930.9930.9030.9530.95629,800
Jan 21, 202131.0131.0931.0131.0431.04313,000
Jan 20, 202130.9831.0730.9831.0531.05168,200
Jan 19, 202131.0131.0330.9530.9530.95234,700
Jan 15, 202131.0431.0430.9430.9830.98219,000
Jan 14, 202131.0431.1831.0231.1131.11291,400
Jan 13, 202131.0431.1231.0031.0931.09289,400
Jan 12, 202130.9831.0830.9131.0531.05373,200
Jan 11, 202130.9431.0230.8830.9830.98642,900
Jan 08, 202131.2731.2731.0631.1131.11556,800
Jan 07, 202131.2831.2831.1831.1931.19629,900
Jan 06, 202131.4131.4531.2831.4431.44643,100
Jan 05, 202131.3831.4731.3531.4531.45748,300
Jan 04, 202131.4031.4631.3031.4031.401,648,200
Dec 31, 202031.3131.3131.2131.2331.231,062,200
Dec 30, 202031.2931.3031.1831.3031.30204,400
Dec 29, 202031.1931.1931.0531.1431.14200,200
Dec 28, 202031.0731.1431.0331.0431.04348,200
Dec 24, 202031.0731.1031.0431.0531.05133,700
Dec 23, 202031.0531.0630.9730.9930.99460,800
Dec 22, 202031.0831.1130.9631.0131.01228,200
Dec 21, 202031.1031.1931.0031.1631.16782,200
Dec 18, 202031.2331.2331.1231.1731.17318,900
Dec 18, 20200.023 Dividend
Dec 17, 202031.3231.3231.2131.2731.25425,300
Dec 16, 202031.0531.1531.0031.0731.05285,800
Dec 15, 202031.1231.1431.0631.0931.07536,100
Dec 14, 202031.1031.1031.0031.0130.99533,300
Dec 11, 202031.0631.0630.9831.0431.02213,300
Dec 10, 202030.9431.0830.9331.0231.00443,200
Dec 09, 202030.9430.9530.8330.9330.91293,500
Dec 08, 202030.8730.9330.8730.9230.90222,300
Dec 07, 202030.9430.9830.8330.8430.82578,300
Dec 04, 202030.8830.9230.8330.8930.87288,700
Dec 03, 202030.8730.9430.8230.9330.91223,200
Dec 02, 202030.6030.7030.5930.6530.63311,000
Dec 01, 202030.5830.6830.5530.5830.561,037,300
Dec 01, 20200.023 Dividend
Nov 30, 202030.7230.7230.5430.5430.491,220,400
Nov 27, 202030.5930.7230.5930.6730.6274,400
Nov 25, 202030.5230.6230.5130.6230.57212,100
Nov 24, 202030.4730.5330.4030.5330.48233,200
Nov 23, 202030.5730.5730.3530.4430.39125,700
Nov 20, 202030.4930.5730.4530.5430.49104,200
Nov 19, 202030.3630.5330.3630.4830.43438,600
Nov 18, 202030.4530.5530.4430.4630.41276,500
Nov 17, 202030.4030.4930.3530.4930.44154,000
Nov 16, 202030.2730.3930.2730.3830.33458,600
Nov 13, 202030.2130.3130.2030.2430.19110,900
Nov 12, 202030.0730.2330.0730.1530.11156,700
Nov 11, 202030.0330.1230.0330.0930.05132,000
Nov 10, 202030.1230.1530.0630.1430.101,451,300
Nov 09, 202030.4530.4530.0930.1530.11320,300
Nov 06, 202030.4730.5630.4030.5330.48232,700
Nov 05, 202030.4130.4630.3630.4630.41574,700
Nov 04, 202030.0630.1930.0430.1830.14171,500
Nov 03, 202029.9730.0629.9629.9729.93303,400
Nov 02, 202029.9429.9429.8129.8129.771,773,400
Nov 02, 20200.023 Dividend
Oct 30, 202029.9029.9929.8629.9529.88660,800
Oct 29, 202029.9530.0229.9229.9429.87537,700
Oct 28, 202030.1230.1230.0130.1030.03244,100
Oct 27, 202030.1830.3030.1730.2430.17263,900
Oct 26, 202030.1330.1630.0330.1330.06341,800
Oct 23, 202030.1030.2230.0830.2130.14231,100
Oct 22, 202030.2130.2130.0630.1130.04163,600
Oct 21, 202030.1630.2930.1630.2630.19450,200
Oct 20, 202030.0630.1430.0630.1030.03173,900
Oct 19, 202030.0530.1130.0030.0229.95282,100
Oct 16, 202030.0030.0629.9729.9829.9198,100
Oct 15, 202030.0130.0129.9329.9329.86626,700
Oct 14, 202030.0330.0830.0130.0730.0075,600
Oct 13, 202030.0030.0229.9329.9429.87103,300
Oct 12, 202030.1030.1029.9529.9929.92895,900
Oct 09, 202029.9030.0229.9030.0129.94119,500
Oct 08, 202029.7029.8729.7029.8729.80223,600
Oct 07, 202029.7629.8529.6929.6929.62281,400
Oct 06, 202029.7929.8929.7429.8129.74190,900
Oct 05, 202029.8029.9129.7829.8029.73697,300
Oct 02, 202029.7929.8529.7629.7829.71433,500
Oct 01, 202029.8229.9329.7229.7329.661,249,100
Oct 01, 20200.022 Dividend
Sep 30, 202029.7929.9129.6729.6729.581,234,100
Sep 29, 202029.7829.8429.7329.8029.71257,400
Sep 28, 202029.7029.7529.6329.7529.66179,500
Sep 25, 202029.6229.6229.5429.6129.52544,900
Sep 24, 202029.6529.6629.5429.6229.532,569,700
Sep 23, 202029.8229.8229.5829.6629.57251,500
Sep 22, 202030.0430.0429.8529.8729.78118,800
Sep 21, 202030.0630.0629.9029.9829.89173,000
Sep 18, 202030.1430.1830.0630.1130.0247,600
Sep 17, 202030.0130.1730.0130.1330.0499,600
Sep 16, 202030.0230.1129.9829.9829.8994,500
Sep 15, 202030.0330.0829.9830.0029.91104,000
Sep 14, 202030.0030.0329.9229.9429.85206,600
Sep 11, 202029.8429.9229.8429.9129.8267,000
Sep 10, 202029.8829.9529.7629.7729.68148,300
Sep 09, 202029.8929.8929.8029.8829.79211,400
Sep 08, 202029.8629.8829.7829.8529.76258,900
Sep 04, 202029.8829.9329.8229.9029.81287,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...