Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.92 -0.07 (-0.32%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.28	23.53	23.28	23.42	769,404	+0.08(+0.33%)
Apr 28, 2022	23.50	23.50	23.34	23.34	152,611	-0.31(-1.31%)
Apr 27, 2022	23.84	23.84	23.59	23.65	190,322	-0.25(-1.05%)
Apr 26, 2022	23.88	23.92	23.75	23.90	728,845	-0.04(-0.16%)
Apr 25, 2022	23.84	23.95	23.76	23.94	213,030	+0.08(+0.32%)
Apr 22, 2022	23.90	23.97	23.82	23.86	144,533	-0.16(-0.68%)
Apr 21, 2022	24.21	24.21	23.97	24.03	323,876	-0.19(-0.80%)
Apr 20, 2022	24.25	24.31	24.12	24.22	145,681	+0.16(+0.68%)
Apr 19, 2022	24.11	24.11	23.98	24.06	362,967	-0.16(-0.68%)
Apr 18, 2022	24.27	24.33	24.18	24.22	308,041	-0.13(-0.52%)
Apr 14, 2022	24.42	24.52	24.28	24.35	267,388	-0.09(-0.36%)
Apr 13, 2022	24.37	24.58	24.35	24.43	330,559	+0.01(+0.04%)
Apr 12, 2022	24.41	24.50	24.36	24.42	2,352,959	+0.23(+0.96%)
Apr 11, 2022	24.41	24.47	24.19	24.19	1,318,424	-0.35(-1.42%)
Apr 08, 2022	24.60	24.64	24.49	24.54	579,144	-0.08(-0.31%)
Apr 07, 2022	24.70	24.72	24.60	24.62	244,991	-0.07(-0.27%)
Apr 06, 2022	24.72	24.80	24.63	24.68	168,934	-0.19(-0.78%)
Apr 05, 2022	25.06	25.06	24.80	24.88	786,876	-0.25(-1.00%)
Apr 04, 2022	25.10	25.17	25.03	25.13	612,201	+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.