Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.67 +0.03 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.54	29.57	29.46	29.51	813,628	-0.08(-0.26%)
Jan 28, 2021	29.53	29.62	29.53	29.59	339,713	+0.08(+0.26%)
Jan 27, 2021	29.59	29.59	29.47	29.51	180,982	-0.17(-0.58%)
Jan 26, 2021	29.66	29.73	29.66	29.68	162,114	+0.06(+0.19%)
Jan 25, 2021	29.66	29.73	29.62	29.63	491,809	+0.01(+0.03%)
Jan 22, 2021	29.66	29.66	29.56	29.62	658,134	-0.09(-0.29%)
Jan 21, 2021	29.67	29.75	29.67	29.70	327,044	-0.01(-0.03%)
Jan 20, 2021	29.65	29.73	29.64	29.71	175,803	+0.10(+0.32%)
Jan 19, 2021	29.67	29.69	29.62	29.62	245,302	-0.03(-0.10%)
Jan 15, 2021	29.70	29.70	29.61	29.65	228,748	-0.12(-0.42%)
Jan 14, 2021	29.70	29.84	29.68	29.77	304,555	+0.02(+0.06%)
Jan 13, 2021	29.70	29.78	29.67	29.75	302,381	+0.04(+0.13%)
Jan 12, 2021	29.65	29.74	29.58	29.71	389,939	+0.07(+0.23%)
Jan 11, 2021	29.61	29.68	29.55	29.65	671,853	-0.12(-0.42%)
Jan 08, 2021	29.92	29.92	29.72	29.77	581,850	-0.08(-0.26%)
Jan 07, 2021	29.93	29.93	29.84	29.85	658,219	-0.24(-0.80%)
Jan 06, 2021	30.06	30.10	29.93	30.09	672,081	-0.01(-0.03%)
Jan 05, 2021	30.03	30.12	30.00	30.10	781,981	+0.05(+0.16%)

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.