Advertisement
Advertisement
U.S. markets close in 3 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Bloomberg International Treasury Bond ETF (BWX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
22.74+0.09 (+0.40%)
As of 12:06PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202222.7422.7922.6822.7422.74138,775
Dec 05, 202222.8322.8822.6422.6522.65530,200
Dec 02, 202222.7222.9322.6622.9322.93532,500
Dec 01, 202222.7822.9622.6822.9622.961,072,300
Dec 01, 20220.026 Dividend
Nov 30, 202222.3022.6522.2222.5222.491,016,500
Nov 29, 202222.3222.3722.2322.2622.23571,500
Nov 28, 202222.4122.4122.2122.2322.20599,500
Nov 25, 202222.4222.4322.2622.4322.40598,500
Nov 23, 202222.1722.4622.0922.3822.35532,100
Nov 22, 202222.0822.1421.9822.1222.09455,800
Nov 21, 202222.0222.2621.8521.8921.86775,300
Nov 18, 202222.3222.4022.0422.0422.01372,400
Nov 17, 202222.0122.2421.9522.0622.03938,800
Nov 16, 202222.3122.3722.1522.3022.27502,200
Nov 15, 202222.3422.3822.1122.2422.21344,200
Nov 14, 202221.9822.1521.8922.0221.991,032,400
Nov 11, 202222.0122.1921.9422.1522.12905,300
Nov 10, 202221.7521.9821.6021.9321.90490,200
Nov 09, 202221.2221.2721.0921.1321.111,013,900
Nov 08, 202221.0221.3020.9621.2521.23491,500
Nov 07, 202221.0721.1820.8920.9420.92686,200
Nov 04, 202220.8721.1520.7621.0221.00325,500
Nov 03, 202220.7420.7820.5720.6620.64366,300
Nov 02, 202220.9721.2120.8020.8620.84297,100
Nov 01, 202221.1121.2120.8520.9520.93648,200
Nov 01, 20220.024 Dividend
Oct 31, 202221.0321.0320.8120.8520.80394,100
Oct 28, 202221.1121.1220.9921.1021.05373,200
Oct 27, 202221.0921.4121.0921.1621.11878,200
Oct 26, 202220.9921.2520.9521.1321.08372,000
Oct 25, 202220.7821.0020.6720.8920.84314,900
Oct 24, 202220.5520.6320.4620.5220.47390,700
Oct 21, 202220.2720.6420.1020.5720.52444,000
Oct 20, 202220.4320.5620.2820.3920.34265,000
Oct 19, 202220.4920.6020.4220.4920.44525,900
Oct 18, 202220.7220.7220.5420.6520.60274,700
Oct 17, 202220.5120.7220.5120.5520.50324,400
Oct 14, 202220.7220.7220.3520.4220.37209,800
Oct 13, 202220.4120.7520.3620.6420.59296,600
Oct 12, 202220.4120.5520.3920.4720.42331,700
Oct 11, 202220.5720.7620.4720.5120.46364,500
Oct 10, 202220.7620.7620.5420.6220.57417,800
Oct 07, 202220.8220.8820.7220.7920.74460,900
Oct 06, 202221.0321.1920.9321.0020.951,519,600
Oct 05, 202221.1121.1920.9821.1621.11244,900
Oct 04, 202221.3221.4821.1821.4321.38422,000
Oct 03, 202220.9421.2220.9421.1321.08273,000
Oct 03, 20220.022 Dividend
Sep 30, 202221.0021.0020.7420.8320.763,606,400
Sep 29, 202220.8920.9620.7220.9620.89191,100
Sep 28, 202220.7021.0420.6021.0320.96369,900
Sep 27, 202220.6720.6920.4020.4820.411,231,600
Sep 26, 202220.8620.9220.5320.6020.53338,800
Sep 23, 202221.2421.3021.0221.1021.03236,400
Sep 22, 202221.5321.5321.3421.4621.39134,100
Sep 21, 202221.6421.6621.4321.5421.47286,500
Sep 20, 202221.5721.6721.5421.5821.51197,400
Sep 19, 202221.8121.8521.7121.7821.71194,200
Sep 16, 202221.7821.8921.7421.8221.75230,200
Sep 15, 202221.9321.9321.7721.7821.71140,600
Sep 14, 202221.8821.9721.8121.9621.89216,800
Sep 13, 202221.9921.9921.7621.8121.74433,500
Sep 12, 202222.0222.2922.0122.0822.011,300,900
Sep 09, 202221.9622.1121.9221.9721.90320,900
Sep 08, 202221.9121.9821.7421.9221.85279,400
Sep 07, 202221.8122.0721.7622.0722.00322,200
Sep 06, 202221.9721.9721.8121.8321.76266,800
Sep 02, 202222.2222.2722.1222.1422.07362,900
Sep 01, 202222.0022.2122.0022.1822.11866,600
Sep 01, 20220.023 Dividend
Aug 31, 202222.3222.4522.2622.2622.16192,800
Aug 30, 202222.3922.4421.5922.3822.28160,800
Aug 29, 202222.5022.5022.3122.3922.29128,200
Aug 26, 202222.7422.7422.5022.5422.44226,000
Aug 25, 202222.7222.7722.5522.7222.62258,400
Aug 24, 202222.5522.6122.4122.5322.43220,200
Aug 23, 202222.6322.7921.5022.5922.49256,700
Aug 22, 202222.7922.7922.5522.6422.54594,800
Aug 19, 202223.0023.0022.8122.8322.73150,700
Aug 18, 202223.3623.3623.0723.0822.98157,600
Aug 17, 202223.3823.3923.2323.3123.21103,200
Aug 16, 202223.4523.5923.3123.4623.36303,500
Aug 15, 202223.7623.7623.5523.5523.45172,600
Aug 12, 202223.6323.7223.5623.6423.54170,500
Aug 11, 202223.8823.9023.6023.6323.53149,800
Aug 10, 202223.7023.9323.7023.8223.72230,300
Aug 09, 202223.4623.6023.4623.6023.50883,100
Aug 08, 202223.5323.6423.4423.4723.37358,000
Aug 05, 202223.4623.6423.2923.4423.34419,900
Aug 04, 202223.5623.7923.4823.7623.6696,900
Aug 03, 202223.4623.6023.3123.5423.44155,300
Aug 02, 202223.7923.7923.4323.5123.41132,800
Aug 01, 202223.6523.9023.6523.7223.62567,100
Aug 01, 20220.023 Dividend
Jul 29, 202223.4423.6523.3623.6123.48109,900
Jul 28, 202223.4623.5223.3523.4323.30104,600
Jul 27, 202223.1123.3323.0723.3123.19264,100
Jul 26, 202223.1823.2623.0223.1022.98196,900
Jul 25, 202223.1523.2223.0923.0922.97646,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement