BWX - SPDR Bloomberg Barclays International Treasury Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202028.1528.2328.1028.1428.14406,910
May 22, 202028.1428.1427.9127.9427.94371,500
May 21, 202028.2028.2428.1128.2328.23546,700
May 20, 202028.1228.2528.1228.2428.2457,500
May 19, 202027.9928.1427.9928.0728.0768,100
May 18, 202027.8728.0727.8728.0528.05128,100
May 15, 202027.9728.0027.7827.8727.87123,400
May 14, 202027.9627.9627.8327.9227.92159,300
May 13, 202028.0728.0727.9127.9227.92328,200
May 12, 202027.8628.0327.8627.9527.95147,000
May 11, 202027.9027.9127.8027.8427.84139,400
May 08, 202027.9328.1127.9327.9927.99124,800
May 07, 202027.8228.0127.8027.9927.99207,600
May 06, 202027.8927.9627.8127.8927.89115,600
May 05, 202028.1328.1327.9828.0428.04105,500
May 04, 202028.1528.1527.9428.0828.08443,300
May 01, 202028.0928.2728.0128.1728.17313,600
May 01, 20200.024 Dividend
Apr 30, 202028.0928.2628.0728.1828.16108,600
Apr 29, 202027.9528.1127.9428.0928.0794,700
Apr 28, 202028.0128.0127.8527.8527.83220,300
Apr 27, 202027.8427.9027.6327.6727.65670,800
Apr 24, 202027.6627.8427.6327.8427.82222,200
Apr 23, 202027.6327.7727.5527.6427.62245,900
Apr 22, 202027.5527.6827.4727.5127.49214,700
Apr 21, 202027.6427.7227.4927.6327.61232,600
Apr 20, 202027.6627.7527.2027.6227.60424,800
Apr 17, 202027.7927.8427.5727.6627.64761,100
Apr 16, 202027.7927.8927.3227.6227.601,520,000
Apr 15, 202027.7527.8427.3327.7327.71869,900
Apr 14, 202027.8327.9027.7327.8027.78292,100
Apr 13, 202027.6627.8627.5127.7227.70444,100
Apr 09, 202027.6127.7927.5027.7827.76680,200
Apr 08, 202027.4327.5627.2827.3827.36290,200
Apr 07, 202027.5127.6527.3527.4827.46395,600
Apr 06, 202027.2027.3627.1927.2827.26332,600
Apr 03, 202027.5827.5827.2827.2927.27180,100
Apr 02, 202027.5627.6327.3427.5027.48461,400
Apr 01, 202027.7227.7427.5127.5627.54614,500
Apr 01, 20200.029 Dividend
Mar 31, 202027.8928.3027.6227.8027.75654,900
Mar 30, 202027.7427.9527.5827.6627.61399,300
Mar 27, 202027.8927.9627.5727.9127.86239,700
Mar 26, 202027.0427.7127.0427.6927.64447,300
Mar 25, 202026.9327.3226.7626.7926.74704,400
Mar 24, 202026.8726.9526.5226.6926.64611,800
Mar 23, 202026.7327.1026.6226.8426.79754,900
Mar 20, 202026.6326.9626.5026.7326.68556,900
Mar 19, 202026.9026.9026.3826.5226.47947,800
Mar 18, 202027.2627.2625.5925.8525.80641,100
Mar 17, 202027.8327.8827.1327.3027.25851,600
Mar 16, 202027.2128.4327.0628.4328.381,247,900
Mar 13, 202028.5329.5027.7227.8527.801,159,600
Mar 12, 202029.0529.4027.6228.6628.611,670,900
Mar 11, 202029.6329.7029.2029.5429.481,486,200
Mar 10, 202029.6029.8129.3229.4429.38761,500
Mar 09, 202030.0430.1729.8129.8429.78672,300
Mar 06, 202029.7029.8129.5529.6729.61577,400
Mar 05, 202029.3229.4329.3029.4329.37579,700
Mar 04, 202029.1529.2529.1529.2029.14448,800
Mar 03, 202029.0529.4628.9829.2529.19666,600
Mar 02, 202028.9929.1228.9529.0028.95857,400
Mar 02, 20200.025 Dividend
Feb 28, 202028.7828.9528.7528.9128.83756,700
Feb 27, 202028.6728.7528.6328.6528.57628,500
Feb 26, 202028.5928.6328.5328.5528.47287,000
Feb 25, 202028.6228.7128.6028.6428.56235,800
Feb 24, 202028.4928.6028.4928.5928.51285,000
Feb 21, 202028.3828.5028.3828.4928.4196,600
Feb 20, 202028.3628.3628.3028.3228.24107,300
Feb 19, 202028.4428.4528.3728.4128.3372,200
Feb 18, 202028.5028.5428.4728.5228.44124,300
Feb 14, 202028.4828.5328.4828.5028.4280,100
Feb 13, 202028.5228.5428.4928.5128.4387,700
Feb 12, 202028.5728.5728.5028.5528.47104,900
Feb 11, 202028.5728.6028.5428.5728.49138,900
Feb 10, 202028.6228.6328.5328.5928.51496,700
Feb 07, 202028.5928.5928.5128.5328.45171,200
Feb 06, 202028.5528.5728.5228.5428.46192,500
Feb 05, 202028.6328.6328.5728.5728.49133,300
Feb 04, 202028.7228.7928.7028.7128.63304,100
Feb 03, 202028.8128.8728.7928.7928.71561,900
Feb 03, 20200.027 Dividend
Jan 31, 202028.8428.9628.8128.9328.82884,300
Jan 30, 202028.7828.8728.7728.8128.70346,000
Jan 29, 202028.7528.7928.7128.7928.68145,300
Jan 28, 202028.7628.7728.6928.7128.60194,900
Jan 27, 202028.8128.8128.7428.7928.68219,300
Jan 24, 202028.7128.7328.6728.7128.60736,400
Jan 23, 202028.6828.7328.6628.6628.55356,700
Jan 22, 202028.6528.6728.6228.6728.56168,800
Jan 21, 202028.6528.6628.5928.6228.51473,200
Jan 17, 202028.5828.5928.5328.5928.48288,400
Jan 16, 202028.6828.6828.6028.6228.51524,500
Jan 15, 202028.6628.7228.6228.6628.55178,900
Jan 14, 202028.5628.5828.5528.5628.45348,000
Jan 13, 202028.5928.6328.5828.6128.50780,100
Jan 10, 202028.5728.6528.5428.6528.54607,600
Jan 09, 202028.5728.6228.5528.5728.46419,100
Jan 08, 202028.7428.7428.6028.6628.55456,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...