Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.78 -0.13 (-0.59%)

Official Closing 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, 2023	22.68	22.80	22.57	22.69	1,970,879	+0.09(+0.39%)
Jan 30, 2023	22.73	22.80	22.58	22.61	1,695,185	-0.17(-0.73%)
Jan 27, 2023	22.80	22.83	22.72	22.77	409,945	-0.12(-0.51%)
Jan 26, 2023	23.04	23.04	22.82	22.89	151,230	-0.12(-0.51%)
Jan 25, 2023	22.85	23.06	22.85	23.01	209,593	+0.16(+0.68%)
Jan 24, 2023	22.76	22.97	22.74	22.85	210,438	+0.11(+0.47%)
Jan 23, 2023	22.73	22.84	22.72	22.74	1,849,063	-0.21(-0.94%)
Jan 20, 2023	22.85	22.96	22.74	22.96	320,524	+0.00(+0.00%)
Jan 19, 2023	22.89	23.02	22.83	22.96	522,075	+0.04(+0.17%)
Jan 18, 2023	23.12	23.14	22.89	22.92	579,292	+0.14(+0.60%)
Jan 17, 2023	22.78	22.86	22.69	22.78	2,867,204	+0.03(+0.13%)
Jan 13, 2023	22.69	22.83	22.66	22.75	1,600,375	+0.05(+0.21%)
Jan 12, 2023	22.53	22.81	22.50	22.70	588,651	+0.23(+1.04%)
Jan 11, 2023	22.35	22.47	22.35	22.47	910,555	+0.21(+0.97%)
Jan 10, 2023	22.30	22.30	22.18	22.25	420,401	-0.11(-0.48%)
Jan 09, 2023	22.27	22.45	22.27	22.36	772,847	+0.11(+0.48%)
Jan 06, 2023	21.91	22.31	21.82	22.25	1,100,613	+0.38(+1.74%)
Jan 05, 2023	21.91	22.00	21.74	21.87	419,898	-0.24(-1.10%)
Jan 04, 2023	22.11	22.14	21.96	22.12	815,880	+0.25(+1.16%)

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.