Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.89 -0.03 (-0.11%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	22.35	22.45	22.34	22.40	1,054,677	-0.04(-0.18%)
Jul 28, 2023	22.46	22.53	22.42	22.44	122,921	+0.02(+0.09%)
Jul 27, 2023	22.55	22.58	22.42	22.42	49,723	-0.23(-1.00%)
Jul 26, 2023	22.60	22.69	22.50	22.65	92,428	+0.09(+0.39%)
Jul 25, 2023	22.53	22.56	22.44	22.56	206,050	+0.01(+0.04%)
Jul 24, 2023	22.59	22.62	22.53	22.55	570,651	+0.01(+0.04%)
Jul 21, 2023	22.61	22.61	22.49	22.54	55,096	-0.04(-0.17%)
Jul 20, 2023	22.74	22.74	22.57	22.58	181,194	-0.19(-0.82%)
Jul 19, 2023	22.78	22.84	22.73	22.77	261,538	-0.08(-0.34%)
Jul 18, 2023	22.87	22.91	22.82	22.84	1,114,629	+0.08(+0.35%)
Jul 17, 2023	22.71	22.81	22.68	22.77	394,064	+0.02(+0.09%)
Jul 14, 2023	22.72	22.97	22.72	22.75	205,344	-0.04(-0.17%)
Jul 13, 2023	22.69	22.93	22.69	22.79	580,366	+0.26(+1.14%)
Jul 12, 2023	22.39	22.59	22.39	22.53	1,781,157	+0.35(+1.60%)
Jul 11, 2023	22.15	22.20	22.12	22.17	83,001	+0.04(+0.18%)
Jul 10, 2023	22.09	22.14	21.99	22.14	102,131	+0.06(+0.27%)
Jul 07, 2023	21.96	22.11	21.91	22.08	185,131	+0.20(+0.90%)
Jul 06, 2023	21.96	21.98	21.79	21.88	675,429	-0.16(-0.72%)
Jul 05, 2023	22.15	22.16	22.02	22.04	232,604	-0.07(-0.31%)

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.