BWZ - SPDR Bloomberg Barclays Short Term International Treasury Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201930.6830.6830.6830.6830.68567
Jul 22, 201930.9130.9130.8030.8630.8616,000
Jul 19, 201931.0231.0230.8430.8930.899,200
Jul 18, 201930.6531.0330.6530.9630.9617,500
Jul 17, 201930.7530.8530.7530.7730.7724,400
Jul 16, 201930.8430.8430.7530.8030.806,200
Jul 15, 201930.9130.9430.8530.9230.9234,700
Jul 12, 201930.8530.9230.8530.9130.9116,900
Jul 11, 201930.8730.8730.7330.8330.8372,900
Jul 10, 201930.7230.8430.7230.8430.8411,700
Jul 09, 201930.6730.7230.6430.6530.657,300
Jul 08, 201930.7830.7930.7030.7630.765,500
Jul 05, 201930.8230.8230.7030.7930.7955,400
Jul 03, 201930.8530.9930.8530.9630.9651,700
Jul 02, 201930.9430.9930.8030.9530.9514,400
Jul 01, 201930.9230.9430.7930.8630.866,900
Jul 01, 20190.01 Dividend
Jun 28, 201931.0631.1130.9831.0831.0713,000
Jun 27, 201930.9531.0730.9131.0731.0635,300
Jun 26, 201931.0231.0530.9231.0531.0412,200
Jun 25, 201931.1231.1231.0331.0331.029,000
Jun 24, 201931.0331.1331.0331.1331.1213,400
Jun 21, 201930.8731.0630.8731.0631.0516,000
Jun 20, 201930.9030.9930.7730.9330.9224,000
Jun 19, 201930.6030.7330.2230.6630.6521,000
Jun 18, 201930.7930.8330.5630.6830.6720,400
Jun 17, 201930.7330.7330.5030.6530.64458,600
Jun 14, 201930.6030.6530.5730.5730.5613,000
Jun 13, 201930.7430.7930.6630.7430.7311,800
Jun 12, 201930.7930.8430.6530.7230.7112,300
Jun 11, 201930.6730.8530.6730.7630.757,300
Jun 10, 201930.6830.8230.6730.7430.7313,000
Jun 07, 201930.7030.8830.7030.8130.8019,800
Jun 06, 201930.6930.7630.6130.6530.6411,000
Jun 05, 201930.7230.7730.5430.6430.638,700
Jun 04, 201930.6130.7130.5230.6830.678,500
Jun 03, 201930.5630.6630.5130.6630.655,900
Jun 03, 20190.011 Dividend
May 31, 201930.4230.5130.3730.5130.499,800
May 30, 201930.3430.4030.2930.3530.335,600
May 29, 201930.4030.4330.2830.3430.328,400
May 28, 201930.4430.4930.3830.4430.42414,800
May 24, 201930.2930.5630.2930.5330.5112,900
May 23, 201930.3230.4830.3030.4430.4219,600
May 22, 201930.3830.4030.3330.3630.344,500
May 21, 201930.3330.3830.3330.3630.348,000
May 20, 201930.4830.4830.3430.4330.418,000
May 17, 201930.3830.4430.3130.4230.409,900
May 16, 201930.4330.4830.3530.4130.3915,500
May 15, 201930.5430.5430.4430.5230.5024,200
May 14, 201930.4530.5230.4530.5230.5010,600
May 13, 201930.6430.6430.5330.5630.547,300
May 10, 201930.6330.6430.5330.5930.575,900
May 09, 201930.4230.5530.4230.5230.507,200
May 08, 201930.5630.5830.4730.5230.506,800
May 07, 201930.5030.5230.4230.4830.468,600
May 06, 201930.4130.5430.4130.4930.4722,500
May 03, 201930.3630.5130.3630.4630.444,000
May 02, 201930.4630.4630.3830.4230.407,800
May 01, 201930.4830.6130.4330.4530.4316,000
May 01, 20190.012 Dividend
Apr 30, 201930.4630.5030.4530.4930.4613,200
Apr 29, 201930.4330.4730.3930.4630.437,700
Apr 26, 201930.3330.4830.3330.4030.3713,700
Apr 25, 201930.3230.4230.2730.2830.25143,300
Apr 24, 201930.4630.4630.2730.3430.3113,900
Apr 23, 201930.5030.5430.4330.4830.45367,700
Apr 22, 201930.5030.6830.5030.5430.5119,900
Apr 18, 201930.6130.6230.5030.5130.4814,000
Apr 17, 201930.6330.7030.5530.5830.55108,700
Apr 16, 201930.5930.6930.5630.6130.5827,900
Apr 15, 201930.7030.7230.5930.7030.67148,500
Apr 12, 201930.6930.7230.6030.6530.6216,300
Apr 11, 201930.6730.6730.5730.6230.5921,300
Apr 10, 201930.6930.7630.6230.7230.6946,500
Apr 09, 201930.7330.7430.6330.7030.6711,500
Apr 08, 201930.6030.6830.5630.6430.6116,500
Apr 05, 201930.5130.5930.4930.5130.4832,100
Apr 04, 201930.5230.5630.5130.5630.5383,500
Apr 03, 201930.3930.6630.3930.5430.519,300
Apr 02, 201930.5530.5930.5130.5630.539,100
Apr 01, 201930.6230.6230.5130.5630.535,000
Apr 01, 20190.021 Dividend
Mar 29, 201930.6430.6630.5330.5730.5214,200
Mar 28, 201930.5830.7030.5530.6030.5541,400
Mar 27, 201930.6430.7130.6130.6230.57202,500
Mar 26, 201930.7230.8330.6830.7730.728,900
Mar 25, 201930.8230.9030.7430.7930.74164,100
Mar 22, 201930.8630.8630.7330.8230.77942,500
Mar 21, 201930.8830.9530.7930.8830.8313,800
Mar 20, 201930.8031.0530.7931.0330.9821,800
Mar 19, 201930.8130.8230.7730.8030.7517,400
Mar 18, 201930.7430.8230.6930.8230.77212,600
Mar 15, 201930.7030.7030.6330.7030.6511,800
Mar 14, 201930.7530.7530.6330.6630.6122,600
Mar 13, 201930.6730.7930.6130.7930.7413,400
Mar 12, 201930.4230.7230.4230.6230.5723,100
Mar 11, 201930.4830.5930.4830.5330.489,600
Mar 08, 201930.4530.5330.4230.5230.4737,000
Mar 07, 201930.5230.5230.3530.4030.3515,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...