Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.78 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.53	26.62		26.58	1,268,909	+0.11(+0.40%)
Jan 28, 2022	26.51	26.56	26.36	26.47	639,940	-0.13(-0.47%)
Jan 27, 2022	26.56	26.62	26.53	26.60	313,192	+0.04(+0.15%)
Jan 26, 2022	26.90	26.91	26.56	26.56	207,665	-0.31(-1.15%)
Jan 25, 2022	26.91	26.93	26.84	26.87	193,544	-0.07(-0.25%)
Jan 24, 2022	27.00	27.03	26.85	26.94	489,859	-0.07(-0.25%)
Jan 21, 2022	27.11	27.11	27.01	27.01	366,761	+0.12(+0.43%)
Jan 20, 2022	27.01	27.03	26.89	26.89	1,008,780	-0.06(-0.21%)
Jan 19, 2022	27.02	27.02	26.89	26.95	198,425	+0.13(+0.47%)
Jan 18, 2022	27.03	27.03	26.75	26.82	731,498	-0.29(-1.07%)
Jan 14, 2022				27.11	0	-0.14(-0.50%)
Jan 13, 2022	27.29	27.29	27.24	27.25	303,176	+0.08(+0.28%)
Jan 12, 2022	27.14	27.23	27.09	27.17	225,140	+0.22(+0.82%)
Jan 11, 2022	26.86	27.00	26.86	26.95	840,309	+0.05(+0.18%)
Jan 10, 2022	26.85	26.90	26.79	26.90	1,055,924	+0.03(+0.11%)
Jan 07, 2022	26.94	26.94	26.85	26.87	335,965	+0.07(+0.25%)
Jan 06, 2022	26.89	26.89	26.80	26.80	393,935	-0.05(-0.18%)
Jan 05, 2022	27.11	27.11	26.85	26.85	634,913	-0.12(-0.43%)
Jan 04, 2022	26.99	27.00	26.84	26.97	248,980	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.