Skip to main content

Short-Term Intl Treasury Bond ETF SPDR (NY: BWZ )

25.80 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.14 26.22 26.06 26.17 9,588 +0.09(+0.34%)
Jun 29, 2023 26.10 26.14 26.00 26.08 31,636 -0.10(-0.37%)
Jun 28, 2023 26.24 26.25 26.07 26.18 31,478 -0.11(-0.42%)
Jun 27, 2023 26.34 26.40 26.14 26.29 19,428 +0.03(+0.11%)
Jun 26, 2023 26.25 26.28 26.12 26.26 9,451 +0.06(+0.22%)
Jun 23, 2023 26.29 26.29 26.09 26.20 72,935 -0.09(-0.34%)
Jun 22, 2023 26.32 26.41 26.21 26.29 45,303 -0.21(-0.78%)
Jun 21, 2023 26.39 26.49 26.30 26.49 45,313 +0.10(+0.39%)
Jun 20, 2023 26.46 26.46 26.27 26.39 32,399 -0.08(-0.30%)
Jun 16, 2023 26.47 26.50 26.40 26.47 11,817 -0.05(-0.20%)
Jun 15, 2023 26.44 26.59 26.33 26.52 122,439 -0.25(-0.93%)
May 08, 2023 26.79 26.88 26.70 26.77 15,600 -0.05(-0.18%)
May 05, 2023 26.77 26.83 26.71 26.82 34,348 +0.04(+0.15%)
May 04, 2023 26.73 26.85 26.70 26.78 38,674 +0.04(+0.16%)
May 03, 2023 26.64 27.00 26.64 26.74 29,950 +0.18(+0.66%)
May 02, 2023 26.55 26.63 26.46 26.56 12,691 +0.14(+0.54%)
May 01, 2023 26.44 26.65 26.34 26.42 16,938 -0.19(-0.73%)
Apr 28, 2023 26.67 26.67 26.57 26.61 3,215 -0.06(-0.24%)
Apr 27, 2023 26.67 26.73 26.54 26.68 41,850 -0.02(-0.09%)
Apr 26, 2023 26.76 26.79 26.61 26.70 13,469 +0.05(+0.20%)
Apr 25, 2023 26.66 26.69 26.48 26.65 3,777 -0.01(-0.05%)
Apr 24, 2023 26.60 26.78 26.55 26.66 17,966 +0.08(+0.29%)
Apr 21, 2023 26.66 26.66 26.50 26.58 18,693 -0.09(-0.33%)
Apr 20, 2023 26.73 26.77 26.57 26.67 9,357 +0.15(+0.55%)
Apr 19, 2023 26.63 26.63 26.46 26.53 2,188 -0.20(-0.77%)
Apr 18, 2023 26.59 26.79 26.58 26.73 17,817 +0.20(+0.77%)
Apr 17, 2023 26.62 26.62 26.40 26.53 42,021 -0.14(-0.53%)
Apr 14, 2023 26.83 26.83 26.61 26.67 17,337 -0.23(-0.87%)
Apr 13, 2023 26.87 26.95 26.81 26.90 27,247 +0.19(+0.71%)
Apr 12, 2023 26.69 26.80 26.62 26.71 21,447 +0.12(+0.46%)
Apr 11, 2023 26.62 26.69 26.52 26.59 18,076 +0.06(+0.24%)
Apr 10, 2023 26.56 26.63 26.45 26.53 9,542 -0.20(-0.73%)
Apr 06, 2023 26.74 26.82 26.65 26.72 87,088 -0.07(-0.25%)
Apr 05, 2023 26.86 26.87 26.70 26.79 31,202 +0.03(+0.11%)
Apr 04, 2023 26.64 26.84 26.64 26.76 3,921 +0.05(+0.18%)
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.