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

27.35 +0.06 (+0.22%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.34 31.49 31.25 31.37 36,611 +0.03(+0.09%)
Jan 30, 2018 31.37 31.37 31.31 31.34 359,701 +0.05(+0.15%)
Jan 29, 2018 31.30 31.44 31.23 31.30 44,539 -0.13(-0.42%)
Jan 26, 2018 31.46 31.51 31.38 31.43 35,799 +0.15(+0.48%)
Jan 25, 2018 31.55 31.56 31.28 31.28 21,001 -0.06(-0.18%)
Jan 24, 2018 31.21 31.43 31.21 31.33 42,167 +0.32(+1.02%)
Jan 23, 2018 31.10 31.10 30.98 31.02 30,331 -0.01(-0.04%)
Jan 22, 2018 30.96 31.08 30.88 31.03 25,166 +0.18(+0.58%)
Jan 19, 2018 30.88 31.03 30.85 30.85 61,563 -0.05(-0.15%)
Jan 18, 2018 30.90 30.95 30.87 30.90 55,640 +0.03(+0.11%)
Jan 17, 2018 30.83 30.99 30.82 30.87 52,512 -0.09(-0.29%)
Jan 16, 2018 30.75 30.96 30.75 30.96 208,060 +0.14(+0.46%)
Jan 12, 2018 30.81 30.81 30.81 0 +0.26(+0.87%)
Jan 11, 2018 30.55 30.59 30.50 30.55 45,202 +0.09(+0.31%)
Jan 10, 2018 30.46 30.47 30.36 30.45 201,413 +0.12(+0.40%)
Jan 09, 2018 30.34 30.34 30.19 30.33 18,554 -0.02(-0.06%)
Jan 08, 2018 30.40 30.40 30.31 30.35 448,365 -0.13(-0.43%)
Jan 05, 2018 30.45 30.50 30.36 30.48 62,929 -0.01(-0.04%)
Jan 04, 2018 30.48 30.50 30.44 30.50 5,851 +0.10(+0.32%)
Jan 03, 2018 30.44 30.45 30.37 30.40 24,174 -0.08(-0.25%)
Jan 02, 2018 30.40 30.50 30.37 30.47 18,906 +0.14(+0.47%)
Dec 29, 2017 30.33 30.33 30.33 0 +0.11(+0.38%)
Dec 28, 2017 30.26 30.26 30.17 30.22 20,988 +0.08(+0.28%)
Dec 27, 2017 30.05 30.13 30.04 30.13 33,670 +0.07(+0.22%)
Dec 26, 2017 30.04 30.07 30.01 30.07 14,867 -0.07(-0.22%)
Dec 22, 2017 30.01 30.14 29.88 30.13 49,581 +0.08(+0.25%)
Dec 21, 2017 30.02 30.06 29.94 30.06 8,456 +0.00(+0.00%)
Dec 20, 2017 30.04 30.06 29.99 30.06 81,959 +0.03(+0.09%)
Dec 19, 2017 30.03 30.04 29.94 30.03 20,717 +0.08(+0.27%)
Dec 18, 2017 29.79 30.09 29.79 29.95 288,844 -0.02(-0.06%)
Dec 15, 2017 30.07 30.07 29.93 29.97 18,511 -0.12(-0.41%)
Dec 14, 2017 30.03 30.11 29.99 30.09 17,010 +0.00(+0.00%)
Dec 13, 2017 29.99 30.11 29.94 30.09 16,426 +0.22(+0.72%)
Dec 12, 2017 29.92 29.92 29.82 29.87 19,885 -0.05(-0.16%)
Dec 11, 2017 29.94 29.97 29.90 29.92 10,126 +0.00(+0.00%)
Dec 08, 2017 29.92 29.95 29.86 29.92 23,850 -0.04(-0.13%)
Dec 07, 2017 29.92 30.01 29.92 29.96 10,035 -0.07(-0.22%)
Dec 06, 2017 30.06 30.07 30.01 30.02 11,040 -0.08(-0.28%)
Dec 05, 2017 30.03 30.12 30.03 30.11 8,660 -0.03(-0.10%)
Dec 04, 2017 30.11 30.16 30.08 30.14 15,290 -0.08(-0.25%)
Dec 01, 2017 30.29 30.29 30.11 30.21 15,602 +0.06(+0.20%)
Nov 30, 2017 30.24 30.25 30.14 30.15 15,526 -0.02(-0.06%)
Nov 29, 2017 30.16 30.20 30.14 30.17 17,530 +0.01(+0.02%)
Nov 28, 2017 30.30 30.30 30.15 30.17 13,908 -0.11(-0.36%)
Nov 27, 2017 30.29 30.34 30.22 30.28 70,870 +0.01(+0.03%)
Nov 24, 2017 30.22 30.29 30.22 30.27 29,740 +0.10(+0.34%)
Nov 22, 2017 29.94 30.17 29.94 30.16 4,670 +0.24(+0.82%)
Nov 21, 2017 29.83 29.95 29.83 29.92 12,610 +0.01(+0.03%)
Nov 20, 2017 29.96 30.03 29.89 29.91 28,165 -0.03(-0.09%)
Nov 17, 2017 29.89 29.99 29.89 29.94 13,845 +0.07(+0.22%)
Nov 16, 2017 29.91 29.91 29.83 29.87 17,194 -0.02(-0.06%)
Nov 15, 2017 29.93 29.93 29.85 29.89 46,784 +0.06(+0.19%)
Nov 14, 2017 29.81 29.85 29.76 29.83 15,915 +0.18(+0.60%)
Nov 13, 2017 29.64 29.66 29.62 29.65 7,617 -0.07(-0.22%)
Nov 10, 2017 29.76 29.77 29.65 29.72 9,660 +0.08(+0.25%)
Nov 09, 2017 29.70 29.80 29.60 29.64 12,502 +0.04(+0.13%)
Nov 08, 2017 29.67 29.71 29.56 29.61 13,359 -0.06(-0.19%)
Nov 07, 2017 29.62 29.67 29.47 29.66 12,665 +0.04(+0.13%)
Nov 06, 2017 29.64 29.74 29.57 29.63 11,890 +0.10(+0.35%)
Nov 03, 2017 29.51 29.68 29.50 29.52 16,667 -0.18(-0.60%)
Nov 02, 2017 29.58 29.71 29.56 29.70 19,776 +0.15(+0.51%)
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.