Indicators

Short-Term Intl Treasury Bond ETF SPDR (NY: BWZ )

25.87 -0.27 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.16	30.49	30.16	30.49	13,220	+0.11(+0.37%)
Jul 28, 2017	30.24	30.37	30.23	30.37	26,008	+0.35(+1.16%)
Jul 27, 2017	30.06	30.26	30.02	30.02	30,460	-0.22(-0.74%)
Jul 26, 2017	30.03	30.29	29.72	30.25	17,733	+0.20(+0.68%)
Jul 25, 2017	30.08	30.18	29.92	30.04	14,650	-0.07(-0.22%)
Jul 24, 2017	30.11	30.16	29.97	30.11	24,021	+0.03(+0.10%)
Jul 21, 2017	30.12	30.14	30.02	30.08	6,177	+0.09(+0.31%)
Jul 20, 2017	29.93	30.16	29.83	29.99	54,622	+0.05(+0.16%)
Jul 19, 2017	30.00	30.00	29.83	29.94	11,746	+0.08(+0.25%)
Jul 18, 2017	30.04	30.04	29.80	29.86	39,942	+0.11(+0.38%)
Jul 17, 2017	29.70	29.82	29.66	29.75	21,345	+0.06(+0.19%)
Jul 14, 2017	29.72	29.82	29.65	29.69	15,542	+0.08(+0.25%)
Jul 13, 2017	29.58	29.62	29.44	29.62	15,895	+0.14(+0.48%)
Jul 12, 2017	29.56	29.58	29.41	29.48	98,592	+0.00(+0.00%)
Jul 11, 2017	29.38	29.58	29.37	29.48	21,233	+0.07(+0.22%)
Jul 10, 2017	29.32	29.45	29.25	29.41	52,488	-0.05(-0.16%)
Jul 07, 2017	29.45	29.51	29.32	29.46	8,504	-0.01(-0.03%)
Jul 06, 2017	29.42	29.54	29.42	29.47	19,121	+0.04(+0.13%)
Jul 05, 2017	29.32	29.47	29.21	29.43	41,066	-0.03(-0.10%)

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.