BWZ - SPDR Bloomberg Barclays Short Term International Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201930.8330.8330.3830.4130.4112,500
Nov 08, 201930.3930.4230.3130.3730.37127,700
Nov 07, 201930.4130.5530.3930.4330.4312,300
Nov 06, 201930.6130.6730.4330.4330.43653,700
Nov 05, 201930.6730.6730.5530.5930.5927,400
Nov 04, 201930.8530.8530.7030.7030.7019,700
Nov 01, 201930.8230.8930.7630.7830.78461,900
Nov 01, 20190.01 Dividend
Oct 31, 201930.5330.8230.5330.7230.7118,300
Oct 30, 201930.6630.7130.5530.7130.707,800
Oct 29, 201930.7530.7530.5530.6430.6328,700
Oct 28, 201930.6030.7030.5230.6330.628,500
Oct 25, 201930.6430.7530.5530.5930.5820,900
Oct 24, 201930.6830.7630.5930.6330.6251,900
Oct 23, 201930.6830.6930.5730.6730.6617,800
Oct 22, 201930.7030.7230.6230.6730.6616,100
Oct 21, 201930.7530.8630.6530.7030.6977,100
Oct 18, 201930.7030.7230.6130.7230.718,600
Oct 17, 201930.6430.7530.5930.6430.639,300
Oct 16, 201930.4730.6030.4730.5330.528,300
Oct 15, 201930.5130.5330.3830.4530.4413,100
Oct 14, 201930.4430.5430.4130.4130.4016,300
Oct 11, 201930.5430.6430.3430.4830.4713,200
Oct 10, 201930.2230.5530.2230.4430.4310,500
Oct 09, 201930.3930.5230.3230.3630.359,000
Oct 08, 201930.4230.4930.3030.3730.3619,400
Oct 07, 201930.5030.5730.3530.4430.437,100
Oct 04, 201930.4330.5530.4230.4830.4714,800
Oct 03, 201930.4230.5030.3730.4630.4512,500
Oct 02, 201930.3830.4330.3230.3530.3419,400
Oct 01, 201930.2530.3730.1930.3530.3448,900
Oct 01, 20190.01 Dividend
Sep 30, 201930.3130.3630.2830.2930.2743,600
Sep 27, 201930.3530.3830.3030.3430.328,500
Sep 26, 201930.4530.4530.3230.3230.30126,800
Sep 25, 201930.5130.5130.3830.3830.3660,000
Sep 24, 201930.5530.6430.4630.5630.5452,500
Sep 23, 201930.4530.5130.4030.4130.39396,800
Sep 20, 201930.4930.5230.4230.4730.4516,000
Sep 19, 201930.6030.6530.5130.5130.4916,800
Sep 18, 201930.5330.6630.4130.4730.4524,700
Sep 17, 201930.4730.5930.4530.5230.5098,300
Sep 16, 201930.5530.5630.4130.5130.4929,700
Sep 13, 201930.6030.6330.5530.5730.55681,600
Sep 12, 201930.4530.5930.4130.5530.5314,500
Sep 11, 201930.4030.4630.4030.4130.3921,300
Sep 10, 201930.6430.6430.4630.4730.4511,700
Sep 09, 201930.6430.6430.5330.5730.5527,800
Sep 06, 201930.6430.6430.4530.5330.5111,300
Sep 05, 201930.5230.6330.4630.4630.4438,100
Sep 04, 201930.4530.6330.4530.5730.5512,400
Sep 03, 201930.4730.5930.3430.3830.368,200
Sep 03, 20190.01 Dividend
Aug 30, 201930.4530.5430.4230.4830.453,700
Aug 29, 201930.5330.5930.4730.5330.5012,600
Aug 28, 201930.7130.7130.5330.5830.556,800
Aug 27, 201930.6330.6430.5530.5930.5614,400
Aug 26, 201930.5730.5930.5230.5930.565,400
Aug 23, 201930.5730.7730.5030.6530.6219,300
Aug 22, 201930.5730.6130.5230.5230.4912,700
Aug 21, 201930.5330.6630.5330.6030.5724,700
Aug 20, 201930.6130.6230.5230.5430.5116,800
Aug 19, 201930.5030.6330.4930.5230.4965,900
Aug 16, 201930.5130.6430.5130.6030.575,200
Aug 15, 201930.6330.6630.5630.6430.617,900
Aug 14, 201930.6230.6930.5730.5830.5525,900
Aug 13, 201930.6830.7630.6530.6930.665,300
Aug 12, 201930.7830.8430.7130.7630.737,900
Aug 09, 201930.7930.8230.7230.7830.7522,100
Aug 08, 201930.7130.8430.7130.7830.756,100
Aug 07, 201930.7830.8030.7030.7330.7016,500
Aug 06, 201930.7430.7630.6630.6630.6331,300
Aug 05, 201930.6930.7730.6730.6730.6415,800
Aug 02, 201930.5030.6230.5030.6230.598,300
Aug 01, 201930.4730.5930.4430.5930.5644,700
Aug 01, 20190.012 Dividend
Jul 31, 201930.6630.6630.4530.5230.4811,300
Jul 30, 201930.5530.6630.5530.6230.589,000
Jul 29, 201930.6530.6530.5530.6030.5610,000
Jul 26, 201930.6530.6830.5530.6030.568,700
Jul 25, 201930.7030.7430.6130.6230.5819,400
Jul 24, 201930.7230.7630.6730.7030.669,000
Jul 23, 201930.6830.7830.6830.6930.658,300
Jul 22, 201930.9130.9130.8030.8630.8216,000
Jul 19, 201931.0231.0230.8430.8930.859,200
Jul 18, 201930.6531.0330.6530.9630.9217,500
Jul 17, 201930.7530.8530.7530.7730.7324,400
Jul 16, 201930.8430.8430.7530.8030.766,200
Jul 15, 201930.9130.9430.8530.9230.8834,700
Jul 12, 201930.8530.9230.8530.9130.8716,900
Jul 11, 201930.8730.8730.7330.8330.7972,900
Jul 10, 201930.7230.8430.7230.8430.8011,700
Jul 09, 201930.6730.7230.6430.6530.617,300
Jul 08, 201930.7830.7930.7030.7630.725,500
Jul 05, 201930.8230.8230.7030.7930.7555,400
Jul 03, 201930.8530.9930.8530.9630.9251,700
Jul 02, 201930.9430.9930.8030.9530.9114,400
Jul 01, 201930.9230.9430.7930.8630.826,900
Jul 01, 20190.01 Dividend
Jun 28, 201931.0631.1130.9831.0831.0313,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...