BWX - SPDR Bloomberg Barclays International Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201928.5828.5828.5828.5828.581,177
Nov 21, 201928.5528.5928.5128.5428.5473,900
Nov 20, 201928.6228.6728.5728.6028.60123,700
Nov 19, 201928.6028.6328.5828.5928.59106,200
Nov 18, 201928.5228.6128.5228.5728.5773,000
Nov 15, 201928.5128.5428.5028.5428.54157,800
Nov 14, 201928.4328.5128.4228.4928.4989,500
Nov 13, 201928.3828.3928.3528.3828.38179,500
Nov 12, 201928.3528.3528.2828.3128.31355,400
Nov 11, 201928.4928.4928.3628.3928.39493,900
Nov 08, 201928.3928.3928.3128.3428.342,385,100
Nov 07, 201928.5428.5528.3928.4328.43246,300
Nov 06, 201928.6528.6528.6028.6128.61181,600
Nov 05, 201928.7028.7028.5728.6028.60234,300
Nov 04, 201928.8028.9028.7628.7928.79267,700
Nov 01, 201928.9528.9828.8928.9528.95206,700
Nov 01, 20190.027 Dividend
Oct 31, 201928.8828.9528.8828.9328.9091,700
Oct 30, 201928.6928.8028.5728.7728.74115,100
Oct 29, 201928.6528.7028.6228.6928.66104,300
Oct 28, 201928.7128.7128.6528.6928.66257,600
Oct 25, 201928.8128.8128.7128.7228.6953,700
Oct 24, 201928.8128.8728.7928.8028.77114,000
Oct 23, 201928.8128.8428.8028.8128.7870,100
Oct 22, 201928.8228.8528.7828.8228.79130,900
Oct 21, 201928.8128.8428.7628.8128.78383,900
Oct 18, 201928.8928.9428.8028.8828.8593,000
Oct 17, 201928.7828.8628.7728.8028.7764,000
Oct 16, 201928.6828.7628.6428.7628.7389,700
Oct 15, 201928.6928.7628.6528.6828.6585,000
Oct 14, 201928.7028.7828.6928.7328.70218,000
Oct 11, 201928.7328.8028.7028.7428.7165,200
Oct 10, 201928.8128.8128.7428.7428.7141,000
Oct 09, 201928.8028.8528.7628.7628.7396,600
Oct 08, 201928.8428.9028.7928.8028.7757,100
Oct 07, 201928.9128.9328.8228.8528.82243,700
Oct 04, 201928.8728.9428.8728.9428.9188,100
Oct 03, 201928.7328.9428.7328.9028.872,009,700
Oct 02, 201928.6828.7528.6028.7328.70124,200
Oct 01, 201928.4928.7128.4528.6228.59586,700
Oct 01, 20190.026 Dividend
Sep 30, 201928.7028.7128.6128.7028.65985,000
Sep 27, 201928.7828.8128.7428.7528.7087,200
Sep 26, 201928.8728.8728.7228.7928.74163,100
Sep 25, 201928.9328.9328.7328.7928.7494,400
Sep 24, 201928.9329.0328.8428.9928.94118,000
Sep 23, 201928.7728.8728.7628.8428.79187,500
Sep 20, 201928.7328.8428.7328.8428.7997,900
Sep 19, 201928.8028.8528.7828.7928.7465,500
Sep 18, 201928.8028.8028.6728.7428.6979,800
Sep 17, 201928.6928.7428.6228.7428.69119,500
Sep 16, 201928.7128.7628.6528.6728.62266,900
Sep 13, 201928.8128.8228.5228.5728.521,004,800
Sep 12, 201928.8828.9028.7828.7928.74229,000
Sep 11, 201928.7428.8028.7228.7728.72779,300
Sep 10, 201928.9228.9728.8528.8528.8089,400
Sep 09, 201929.0029.0228.9528.9928.94186,500
Sep 06, 201929.0429.1029.0029.0028.95144,200
Sep 05, 201929.0829.1028.9629.0028.95203,500
Sep 04, 201929.0929.2429.0629.1729.12453,900
Sep 03, 201929.0229.1728.9829.0328.98441,100
Sep 03, 20190.026 Dividend
Aug 30, 201929.1929.2028.9829.0228.94283,600
Aug 29, 201929.2329.2629.1229.1929.1174,600
Aug 28, 201929.2629.3229.2329.2629.18116,000
Aug 27, 201929.1929.2729.1629.2329.1568,800
Aug 26, 201929.1629.1929.1029.1429.06127,200
Aug 23, 201929.0529.2629.0029.1929.11143,100
Aug 22, 201929.0329.1129.0129.0428.96257,100
Aug 21, 201929.1929.1929.0929.0929.0182,000
Aug 20, 201929.1229.2129.0729.2029.1288,900
Aug 19, 201929.0929.1229.0229.0228.94104,500
Aug 16, 201929.1929.2829.1529.2129.13149,500
Aug 15, 201929.1829.3529.1829.3529.27105,200
Aug 14, 201929.2229.2229.1329.1729.091,239,900
Aug 13, 201929.2229.2429.0429.1329.0591,100
Aug 12, 201929.1129.2029.0629.1829.10459,700
Aug 09, 201929.0829.0929.0329.0328.95114,800
Aug 08, 201929.0429.0628.9929.0328.95184,000
Aug 07, 201929.1329.1529.0529.0728.9974,400
Aug 06, 201928.9128.9628.8928.9528.87162,700
Aug 05, 201928.8828.9928.8628.8628.78105,700
Aug 02, 201928.6528.7828.6528.7728.6978,000
Aug 01, 201928.4228.6428.4028.6028.52270,100
Aug 01, 20190.028 Dividend
Jul 31, 201928.6128.6828.4828.5228.41182,400
Jul 30, 201928.5728.6328.5628.6128.50122,600
Jul 29, 201928.6028.6328.5428.5528.44607,700
Jul 26, 201928.6328.6428.5928.5928.4882,600
Jul 25, 201928.7728.7728.6228.6728.5698,400
Jul 24, 201928.7428.7628.6628.7428.63123,000
Jul 23, 201928.7128.7128.6328.6628.5590,800
Jul 22, 201928.7528.8128.7428.7628.65169,600
Jul 19, 201928.7628.8228.6528.7428.63168,900
Jul 18, 201928.7428.9028.6728.8828.77124,300
Jul 17, 201928.6728.6928.6028.6028.49255,500
Jul 16, 201928.5828.6828.5428.6028.4988,500
Jul 15, 201928.6328.7528.6328.6528.54244,600
Jul 12, 201928.5728.6728.5128.6228.51128,200
Jul 11, 201928.6528.7528.5028.5228.41612,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...