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 (%)
Feb 26, 2021	28.76	28.82	28.63	28.72	959,336	-0.02(-0.07%)
Feb 25, 2021	28.96	28.99	28.67	28.74	372,524	-0.33(-1.12%)
Feb 24, 2021	28.97	29.07	28.89	29.06	440,400	-0.02(-0.07%)
Feb 23, 2021	29.05	29.10	29.00	29.08	101,051	+0.00(+0.00%)
Feb 22, 2021	29.08	29.15	29.04	29.08	252,539	-0.01(-0.03%)
Feb 19, 2021	29.06	29.13	29.02	29.09	637,399	-0.01(-0.03%)
Feb 18, 2021	29.05	29.10	29.00	29.10	294,063	+0.07(+0.23%)
Feb 17, 2021	29.04	29.05	29.00	29.04	641,162	-0.08(-0.26%)
Feb 16, 2021	29.24	29.24	29.09	29.11	190,501	-0.24(-0.82%)
Feb 12, 2021	29.36	29.37	29.28	29.35	985,442	-0.13(-0.45%)
Feb 11, 2021	29.46	29.50	29.43	29.49	243,234	+0.10(+0.33%)
Feb 10, 2021	29.48	29.49	29.39	29.39	187,493	-0.01(-0.03%)
Feb 09, 2021	29.37	29.44	29.34	29.40	1,609,048	+0.07(+0.23%)
Feb 08, 2021	29.21	29.33	29.21	29.33	601,070	+0.11(+0.39%)
Feb 05, 2021	29.20	29.26	29.14	29.22	290,923	+0.05(+0.16%)
Feb 04, 2021	29.23	29.24	29.10	29.17	292,005	-0.09(-0.29%)
Feb 03, 2021	29.32	29.32	29.22	29.26	447,243	-0.05(-0.16%)
Feb 02, 2021	29.30	29.33	29.25	29.30	348,574	-0.02(-0.07%)

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.