Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.60 -0.28 (-1.28%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.24	23.49	23.24	23.38	770,653	+0.08(+0.33%)
Apr 28, 2022	23.47	23.47	23.30	23.30	152,859	-0.31(-1.31%)
Apr 27, 2022	23.80	23.80	23.55	23.61	190,631	-0.25(-1.05%)
Apr 26, 2022	23.84	23.88	23.71	23.86	730,029	-0.04(-0.16%)
Apr 25, 2022	23.80	23.91	23.72	23.90	213,376	+0.08(+0.32%)
Apr 22, 2022	23.86	23.93	23.78	23.82	144,768	-0.16(-0.68%)
Apr 21, 2022	24.17	24.17	23.93	23.99	324,402	-0.19(-0.80%)
Apr 20, 2022	24.21	24.27	24.08	24.18	145,918	+0.16(+0.68%)
Apr 19, 2022	24.07	24.07	23.94	24.02	363,556	-0.16(-0.68%)
Apr 18, 2022	24.23	24.29	24.14	24.18	308,541	-0.13(-0.52%)
Apr 14, 2022	24.38	24.48	24.24	24.31	267,822	-0.09(-0.36%)
Apr 13, 2022	24.33	24.54	24.31	24.39	331,096	+0.01(+0.04%)
Apr 12, 2022	24.37	24.46	24.32	24.38	2,356,779	+0.23(+0.96%)
Apr 11, 2022	24.37	24.43	24.15	24.15	1,320,564	-0.35(-1.42%)
Apr 08, 2022	24.56	24.60	24.45	24.50	580,084	-0.08(-0.31%)
Apr 07, 2022	24.66	24.68	24.56	24.58	245,388	-0.07(-0.27%)
Apr 06, 2022	24.68	24.76	24.59	24.64	169,208	-0.19(-0.78%)
Apr 05, 2022	25.02	25.02	24.76	24.84	788,154	-0.25(-1.00%)
Apr 04, 2022	25.06	25.13	24.99	25.09	613,195	+0.07(+0.27%)

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.