BWX - SPDR Bloomberg Barclays International Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201929.0329.1129.0129.0429.04257,100
Aug 21, 201929.1929.1929.0929.0929.0982,000
Aug 20, 201929.1229.2129.0729.2029.2088,900
Aug 19, 201929.0929.1229.0229.0229.02104,500
Aug 16, 201929.1929.2829.1529.2129.21149,500
Aug 15, 201929.1829.3529.1829.3529.35105,200
Aug 14, 201929.2229.2229.1329.1729.171,239,900
Aug 13, 201929.2229.2429.0429.1329.1391,100
Aug 12, 201929.1129.2029.0629.1829.18459,700
Aug 09, 201929.0829.0929.0329.0329.03114,800
Aug 08, 201929.0429.0628.9929.0329.03184,000
Aug 07, 201929.1329.1529.0529.0729.0774,400
Aug 06, 201928.9128.9628.8928.9528.95162,700
Aug 05, 201928.8828.9928.8628.8628.86105,700
Aug 02, 201928.6528.7828.6528.7728.7778,000
Aug 01, 201928.4228.6428.4028.6028.60270,100
Aug 01, 20190.028 Dividend
Jul 31, 201928.6128.6828.4828.5228.49182,400
Jul 30, 201928.5728.6328.5628.6128.58122,600
Jul 29, 201928.6028.6328.5428.5528.52607,700
Jul 26, 201928.6328.6428.5928.5928.5682,600
Jul 25, 201928.7728.7728.6228.6728.6498,400
Jul 24, 201928.7428.7628.6628.7428.71123,000
Jul 23, 201928.7128.7128.6328.6628.6390,800
Jul 22, 201928.7528.8128.7428.7628.73169,600
Jul 19, 201928.7628.8228.6528.7428.71168,900
Jul 18, 201928.7428.9028.6728.8828.85124,300
Jul 17, 201928.6728.6928.6028.6028.57255,500
Jul 16, 201928.5828.6828.5428.6028.5788,500
Jul 15, 201928.6328.7528.6328.6528.62244,600
Jul 12, 201928.5728.6728.5128.6228.59128,200
Jul 11, 201928.6528.7528.5028.5228.49612,600
Jul 10, 201928.6628.6828.5828.6528.62176,700
Jul 09, 201928.6128.6428.5628.5728.54112,500
Jul 08, 201928.6828.7128.6328.6428.61153,700
Jul 05, 201928.7128.7828.6528.6828.6583,400
Jul 03, 201928.8828.9628.8728.9128.8880,700
Jul 02, 201928.7828.8328.7428.7728.74178,900
Jul 01, 201928.8128.8628.6828.7328.70580,100
Jul 01, 20190.026 Dividend
Jun 28, 201928.8828.9528.8328.9228.871,205,800
Jun 27, 201928.8128.8728.7828.8328.78182,900
Jun 26, 201928.8328.8728.8228.8528.80132,700
Jun 25, 201928.9529.0028.8928.9428.89465,400
Jun 24, 201928.8528.9428.8328.9428.89615,200
Jun 21, 201928.7328.7928.6828.7928.74383,900
Jun 20, 201928.7228.7828.6728.7428.69172,700
Jun 19, 201928.4528.5928.3928.5128.46118,500
Jun 18, 201928.4128.4528.3428.4228.3767,300
Jun 17, 201928.3328.3428.2528.2628.21342,900
Jun 14, 201928.4528.4528.3128.3428.29103,400
Jun 13, 201928.3928.4628.3928.4228.3794,400
Jun 12, 201928.5028.5028.3728.3728.32221,900
Jun 11, 201928.4728.4928.4428.4528.40138,200
Jun 10, 201928.4328.4828.3828.4328.38246,900
Jun 07, 201928.4528.5228.4428.5228.47202,800
Jun 06, 201928.3028.4228.2728.3528.30188,700
Jun 05, 201928.2528.3428.2328.2628.211,498,400
Jun 04, 201928.1028.2328.1028.2028.15132,600
Jun 03, 201928.0428.2228.0228.1328.08457,400
Jun 03, 20190.029 Dividend
May 31, 201927.8928.0127.8727.9927.91184,700
May 30, 201927.7927.8627.7627.8527.77181,600
May 29, 201927.8727.8827.8127.8427.7661,400
May 28, 201927.9127.9127.8227.8727.79122,000
May 24, 201927.8227.9127.8127.9127.8394,100
May 23, 201927.6527.7727.6127.7527.6773,100
May 22, 201927.6327.6527.6127.6327.55229,900
May 21, 201927.5827.6627.5727.5727.4956,800
May 20, 201927.5927.6827.5727.6227.54189,500
May 17, 201927.7027.7227.6427.6527.57106,300
May 16, 201927.7727.7727.6927.7327.6580,600
May 15, 201927.8027.8027.7427.7727.6976,400
May 14, 201927.7827.7927.7227.7627.68148,100
May 13, 201927.8127.8327.7627.7627.68210,000
May 10, 201927.7827.8427.7427.7527.67147,200
May 09, 201927.7227.8227.7227.7627.68137,800
May 08, 201927.7827.8127.7027.7327.65558,600
May 07, 201927.7027.7427.6627.7227.64113,100
May 06, 201927.6627.6927.6227.6527.571,623,300
May 03, 201927.6227.6827.5927.6627.58215,200
May 02, 201927.6427.6627.5527.5927.51218,600
May 01, 201927.7027.8227.6427.6627.58238,500
May 01, 20190.027 Dividend
Apr 30, 201927.6527.7327.6527.7027.59166,200
Apr 29, 201927.5927.6727.5527.6427.53165,000
Apr 26, 201927.5927.6327.5927.6227.51120,800
Apr 25, 201927.5327.5427.4927.5027.39344,300
Apr 24, 201927.6227.7127.5827.6027.49517,300
Apr 23, 201927.6727.6727.6127.6327.52138,300
Apr 22, 201927.7027.7427.6927.7327.62375,400
Apr 18, 201927.7527.7727.7027.7227.61149,500
Apr 17, 201927.7927.7927.7327.7527.64250,800
Apr 16, 201927.8027.8327.7627.7827.67221,200
Apr 15, 201927.8427.8527.7727.8527.74181,500
Apr 12, 201927.9227.9327.8127.8427.73178,200
Apr 11, 201927.9427.9427.8527.8527.74251,800
Apr 10, 201927.8927.9827.8827.9727.86457,700
Apr 09, 201927.8827.9327.8527.8727.7686,900
Apr 08, 201927.8327.8327.8027.8127.70161,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...