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 (%)
Feb 28, 2022	26.23	26.35	26.17	26.28	543,454	+0.01(+0.04%)
Feb 25, 2022	26.11	26.27	26.17	26.27	787,318	+0.18(+0.70%)
Feb 24, 2022	26.09	26.26	25.99	26.09	146,309	-0.22(-0.84%)
Feb 23, 2022	26.47	26.47	26.31	26.31	291,355	-0.10(-0.37%)
Feb 22, 2022	26.45	26.45	26.33	26.41	102,960	-0.07(-0.26%)
Feb 18, 2022				26.48	0	+0.03(+0.11%)
Feb 17, 2022	26.40	26.48	26.40	26.45	253,488	+0.05(+0.18%)
Feb 16, 2022	26.28	26.45	26.28	26.40	182,258	+0.11(+0.40%)
Feb 15, 2022	26.24	26.32	26.22	26.29	58,267	+0.05(+0.18%)
Feb 14, 2022	26.34	26.34	26.20	26.24	145,624	-0.14(-0.55%)
Feb 11, 2022	26.49	26.49	26.35	26.39	179,025	+0.07(+0.26%)
Feb 10, 2022	26.40	26.53	26.32	26.32	296,205	-0.25(-0.95%)
Feb 09, 2022	26.61	26.61	26.51	26.57	451,983	+0.15(+0.59%)
Feb 08, 2022	26.44	26.48	26.41	26.42	342,682	-0.13(-0.47%)
Feb 07, 2022	26.63	26.63	26.53	26.54	397,725	-0.06(-0.22%)
Feb 04, 2022	26.63	26.64	26.56	26.60	235,673	-0.10(-0.36%)
Feb 03, 2022	26.75		26.67	26.70	172,163	-0.07(-0.25%)
Feb 02, 2022	26.79	26.83	26.75	26.77	353,943	+0.10(+0.36%)

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.