Skip to main content

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

26.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.39 26.41 26.31 26.41 4,010 -0.01(-0.04%)
Mar 26, 2024 26.46 26.46 26.33 26.42 19,828 +0.09(+0.34%)
Mar 25, 2024 26.33 26.40 26.32 26.33 9,020 -0.02(-0.08%)
Mar 22, 2024 26.41 26.41 26.28 26.35 3,796 -0.07(-0.26%)
Mar 21, 2024 26.52 26.52 26.36 26.42 21,593 -0.07(-0.26%)
Mar 20, 2024 26.40 26.55 26.37 26.49 4,775 +0.04(+0.15%)
Mar 19, 2024 26.45 26.45 26.38 26.45 12,442 -0.02(-0.08%)
Mar 18, 2024 26.57 26.57 26.47 26.47 7,975 -0.10(-0.37%)
Mar 15, 2024 26.57 26.60 26.53 26.57 5,918 -0.06(-0.22%)
Mar 14, 2024 26.70 26.70 26.59 26.63 8,550 -0.13(-0.48%)
Mar 13, 2024 26.70 26.85 26.70 26.76 6,106 +0.02(+0.09%)
Mar 12, 2024 26.75 26.75 26.69 26.73 4,265 -0.04(-0.16%)
Mar 11, 2024 26.80 26.80 26.73 26.77 7,560 -0.03(-0.10%)
Mar 08, 2024 26.85 26.85 26.76 26.80 23,110 +0.05(+0.19%)
Mar 07, 2024 26.67 26.75 26.61 26.75 21,807 +0.18(+0.69%)
Mar 06, 2024 26.58 26.69 26.53 26.57 10,265 +0.09(+0.34%)
Mar 05, 2024 26.42 26.48 26.27 26.48 19,952 +0.13(+0.48%)
Mar 04, 2024 26.38 26.44 26.35 26.35 5,663 -0.06(-0.24%)
Mar 01, 2024 26.38 26.45 26.36 26.41 11,274 +0.00(+0.00%)
Feb 29, 2024 26.42 26.48 26.31 26.41 16,165 +0.04(+0.15%)
Feb 28, 2024 26.35 26.39 26.32 26.37 6,310 -0.05(-0.18%)
Feb 27, 2024 26.48 26.54 26.37 26.42 22,971 +0.02(+0.08%)
Feb 26, 2024 26.42 26.43 26.35 26.40 11,202 +0.01(+0.04%)
Feb 23, 2024 26.35 26.43 26.35 26.39 7,068 +0.03(+0.13%)
Feb 22, 2024 26.33 26.40 26.32 26.36 11,704 -0.01(-0.04%)
Feb 21, 2024 26.33 26.38 26.33 26.37 10,523 -0.01(-0.04%)
Feb 20, 2024 26.45 26.52 26.32 26.38 17,016 +0.08(+0.30%)
Feb 16, 2024 26.23 26.42 26.23 26.30 10,360 -0.07(-0.27%)
Feb 15, 2024 26.31 26.47 26.26 26.37 14,436 +0.08(+0.30%)
Feb 14, 2024 26.20 26.31 26.20 26.29 5,870 +0.16(+0.61%)
Feb 13, 2024 26.33 26.34 26.13 26.13 4,840 -0.20(-0.76%)
Feb 12, 2024 26.44 26.53 26.33 26.33 18,568 -0.15(-0.58%)
Feb 09, 2024 26.46 26.53 26.41 26.48 6,237 +0.08(+0.30%)
Feb 08, 2024 26.44 26.50 26.32 26.40 6,071 -0.08(-0.32%)
Feb 07, 2024 26.51 26.57 26.39 26.49 7,631 +0.04(+0.17%)
Feb 06, 2024 26.42 26.52 26.37 26.44 16,351 +0.19(+0.74%)
Feb 05, 2024 26.43 26.51 26.25 26.25 12,175 -0.27(-1.02%)
Feb 02, 2024 26.66 26.66 26.41 26.52 3,632 -0.18(-0.67%)
Feb 01, 2024 26.57 26.74 26.57 26.70 12,754 +0.09(+0.34%)
Jan 31, 2024 26.61 26.79 26.55 26.61 18,876 +0.04(+0.15%)
Jan 30, 2024 26.71 26.71 26.57 26.57 1,608 -0.02(-0.08%)
Jan 29, 2024 26.56 26.63 26.46 26.59 10,835 +0.02(+0.08%)
Jan 26, 2024 26.55 26.60 26.48 26.57 37,701 +0.11(+0.41%)
Jan 25, 2024 26.68 26.68 26.46 26.46 30,137 -0.02(-0.07%)
Jan 24, 2024 26.52 26.71 26.47 26.47 20,663 -0.01(-0.04%)
Jan 23, 2024 26.66 26.67 26.37 26.48 28,360 -0.05(-0.17%)
Jan 22, 2024 26.55 26.60 26.52 26.53 5,268 -0.06(-0.23%)
Jan 19, 2024 26.52 26.64 26.47 26.59 21,991 +0.14(+0.53%)
Jan 18, 2024 26.47 26.59 26.33 26.45 11,582 +0.01(+0.06%)
Jan 17, 2024 26.54 26.55 26.41 26.44 10,261 -0.18(-0.67%)
Jan 16, 2024 26.81 26.81 26.52 26.62 82,834 -0.35(-1.29%)
Jan 12, 2024 27.07 27.07 26.91 26.96 4,246 +0.06(+0.24%)
Jan 11, 2024 26.81 27.02 26.78 26.90 11,033 +0.09(+0.35%)
Jan 10, 2024 26.81 26.97 26.81 26.81 9,901 -0.05(-0.19%)
Jan 09, 2024 26.88 27.35 26.81 26.86 10,270 -0.06(-0.22%)
Jan 08, 2024 26.91 26.99 26.84 26.91 10,389 -0.01(-0.04%)
Jan 05, 2024 26.99 27.02 26.84 26.92 11,576 -0.04(-0.15%)
Jan 04, 2024 27.02 27.02 26.84 26.96 7,977 -0.02(-0.07%)
Jan 03, 2024 26.89 27.03 26.84 26.98 14,420 -0.09(-0.35%)
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.