Intl Treasury Bond ETF SPDR (NY: BWX )

21.73 -0.11 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.19 22.17 22.17 22.17 259,666 -0.05(-0.22%)
Mar 27, 2024 22.21 22.24 22.16 22.22 117,731 +0.03(+0.13%)
Mar 26, 2024 22.24 22.24 22.16 22.19 750,841 +0.00(+0.00%)
Mar 25, 2024 22.20 22.20 22.17 22.19 67,539 +0.00(+0.00%)
Mar 22, 2024 22.27 22.27 22.16 22.19 113,384 -0.03(-0.13%)
Mar 21, 2024 22.37 22.37 22.19 22.22 89,412 -0.09(-0.40%)
Mar 20, 2024 22.18 22.31 22.13 22.31 132,726 +0.14(+0.63%)
Mar 19, 2024 22.15 22.22 22.15 22.17 76,627 -0.06(-0.27%)
Mar 18, 2024 22.31 22.31 22.23 22.23 128,115 -0.07(-0.31%)
Mar 15, 2024 22.35 22.35 22.25 22.30 81,410 -0.03(-0.13%)
Mar 14, 2024 22.48 22.48 22.30 22.33 86,804 -0.15(-0.67%)
Mar 13, 2024 22.50 22.54 22.48 22.48 306,431 +0.00(+0.00%)
Mar 12, 2024 22.49 22.49 22.42 22.48 500,783 -0.06(-0.27%)
Mar 11, 2024 22.52 22.55 22.45 22.54 115,181 -0.02(-0.09%)
Mar 08, 2024 22.69 22.69 22.54 22.56 142,227 +0.07(+0.31%)
Mar 07, 2024 22.48 22.51 22.41 22.49 235,462 +0.16(+0.71%)
Mar 06, 2024 22.33 22.39 22.26 22.33 188,765 +0.08(+0.36%)
Mar 05, 2024 22.27 22.29 22.20 22.25 130,646 +0.10(+0.45%)
Mar 04, 2024 22.07 22.15 22.07 22.15 327,139 +0.01(+0.04%)
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.