Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

26.04 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.87 30.87 30.80 30.80 212 +0.01(+0.03%)
Mar 30, 2009 30.79 30.79 30.79 30.79 648 -0.46(-1.48%)
Mar 26, 2009 31.28 31.28 31.24 31.25 1,394 +0.04(+0.12%)
Mar 25, 2009 31.28 31.37 31.21 31.21 40,889 +0.00(+0.00%)
Mar 24, 2009 31.28 31.31 31.21 31.21 1,444 -0.24(-0.78%)
Mar 23, 2009 31.32 31.47 31.32 31.46 1,347 +0.06(+0.18%)
Mar 20, 2009 31.41 31.43 31.37 31.40 13,139 -0.11(-0.36%)
Mar 19, 2009 31.78 31.78 31.51 31.51 1,590 +0.28(+0.90%)
Mar 18, 2009 31.23 31.23 31.23 31.23 138 +1.12(+3.72%)
Mar 17, 2009 30.29 30.29 30.10 30.11 1,789 -0.04(-0.12%)
Mar 13, 2009 30.14 30.15 30.15 30.15 30,799 +0.33(+1.10%)
Mar 12, 2009 29.82 29.82 29.82 29.82 0 +0.00(+0.00%)
Mar 11, 2009 29.82 29.82 29.82 29.82 141 +0.37(+1.26%)
Mar 10, 2009 29.57 29.57 29.45 29.45 1,964 +0.00(+0.02%)
Mar 09, 2009 29.44 29.44 29.44 29.44 212 -0.08(-0.26%)
Mar 06, 2009 29.52 29.52 29.52 29.52 0 -0.03(-0.10%)
Mar 05, 2009 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Mar 04, 2009 29.55 29.55 29.55 29.55 106 +0.02(+0.06%)
Mar 02, 2009 29.59 29.59 29.53 29.53 502 -0.34(-1.14%)
Feb 27, 2009 29.90 29.90 29.83 29.87 0 +0.00(+0.00%)
Feb 26, 2009 29.90 29.90 29.83 29.87 3,228 +0.03(+0.09%)
Feb 25, 2009 29.88 29.93 29.82 29.84 32,717 -0.34(-1.12%)
Feb 24, 2009 29.96 30.18 29.94 30.18 7,954 -0.08(-0.28%)
Feb 23, 2009 30.27 30.27 30.26 30.26 334 +0.26(+0.88%)
Feb 20, 2009 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 19, 2009 30.22 30.22 30.00 30.00 11,163 +0.04(+0.13%)
Feb 18, 2009 29.96 29.96 29.96 29.96 0 +0.00(+0.00%)
Feb 17, 2009 29.96 30.13 29.94 29.96 1,654 -0.69(-2.24%)
Feb 13, 2009 30.70 30.70 30.65 30.65 2,022 -0.23(-0.73%)
Feb 12, 2009 30.87 30.87 30.87 30.87 0 +0.00(+0.00%)
Feb 11, 2009 31.00 31.00 30.87 30.87 1,593 +0.00(+0.00%)
Feb 10, 2009 30.87 30.87 30.87 30.87 488 -0.33(-1.06%)
Feb 09, 2009 31.25 31.26 31.20 31.20 13,921 +0.24(+0.79%)
Feb 06, 2009 30.96 30.96 30.96 30.96 0 +0.40(+1.33%)
Feb 05, 2009 30.79 30.79 30.55 30.55 24,002 -0.19(-0.61%)
Feb 04, 2009 30.93 30.93 30.74 30.74 11,045 -0.28(-0.91%)
Feb 03, 2009 31.04 31.06 31.02 31.02 1,380 +0.28(+0.92%)
Feb 02, 2009 30.74 30.74 30.74 30.74 849 -0.11(-0.37%)
Jan 30, 2009 30.86 30.86 30.86 30.86 0 -0.12(-0.40%)
Jan 29, 2009 31.10 31.10 30.98 30.98 10,833 -0.14(-0.45%)
Jan 28, 2009 31.12 31.12 31.12 0 +0.00(+0.00%)
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.