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

27.29 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.25 31.33 31.18 31.22 55,088 -0.03(-0.08%)
Jan 28, 2021 31.19 31.29 31.16 31.24 56,302 +0.04(+0.14%)
Jan 27, 2021 31.31 31.31 31.17 31.20 57,883 -0.17(-0.55%)
Jan 26, 2021 31.29 31.44 31.29 31.37 34,687 +0.06(+0.19%)
Jan 25, 2021 31.33 31.34 31.29 31.31 22,123 -0.01(-0.05%)
Jan 22, 2021 31.38 31.42 31.31 31.33 51,339 -0.11(-0.36%)
Jan 21, 2021 31.40 31.48 31.40 31.44 9,441 +0.07(+0.21%)
Jan 20, 2021 31.35 31.40 31.28 31.37 53,491 +0.05(+0.15%)
Jan 19, 2021 31.31 31.37 31.27 31.32 16,955 +0.05(+0.16%)
Jan 15, 2021 31.33 31.33 31.23 31.27 62,690 -0.16(-0.50%)
Jan 14, 2021 31.33 31.46 31.33 31.43 36,050 +0.07(+0.22%)
Jan 13, 2021 31.39 31.46 31.35 31.36 18,750 -0.10(-0.32%)
Jan 12, 2021 31.29 31.47 31.29 31.46 72,147 +0.18(+0.56%)
Jan 11, 2021 31.31 31.34 31.16 31.29 26,268 -0.18(-0.57%)
Jan 08, 2021 31.54 31.54 31.42 31.47 22,805 -0.04(-0.13%)
Jan 07, 2021 31.52 31.57 31.48 31.51 67,738 -0.21(-0.66%)
Jan 06, 2021 31.63 31.73 31.55 31.72 88,147 +0.05(+0.15%)
Jan 05, 2021 31.61 31.70 31.57 31.67 41,367 +0.13(+0.43%)
Jan 04, 2021 31.68 31.68 31.51 31.54 19,443 +0.02(+0.06%)
Dec 31, 2020 31.52 31.52 31.52 32,864 -0.03(-0.10%)
Dec 30, 2020 31.50 31.58 31.50 31.55 32,864 +0.08(+0.27%)
Dec 29, 2020 31.36 31.50 31.36 31.46 11,375 +0.12(+0.38%)
Dec 28, 2020 31.38 31.46 31.34 31.34 8,960 +0.01(+0.03%)
Dec 24, 2020 31.39 31.39 31.31 31.33 25,305 -0.02(-0.06%)
Dec 23, 2020 31.26 31.35 31.26 31.35 156,226 +0.13(+0.42%)
Dec 22, 2020 31.29 31.31 31.21 31.22 35,521 -0.20(-0.63%)
Dec 21, 2020 31.29 31.45 31.29 31.42 21,027 -0.04(-0.12%)
Dec 18, 2020 31.50 31.50 31.42 31.46 66,543 -0.05(-0.15%)
Dec 17, 2020 31.52 31.55 31.48 31.51 39,716 +0.13(+0.41%)
Dec 16, 2020 31.33 31.39 31.28 31.38 40,221 +0.05(+0.17%)
Dec 15, 2020 31.25 31.32 31.25 31.32 332,557 +0.06(+0.21%)
Dec 14, 2020 31.29 31.35 31.22 31.26 699,494 +0.03(+0.10%)
Dec 11, 2020 31.24 31.26 31.21 31.23 25,721 -0.04(-0.14%)
Dec 10, 2020 31.21 31.29 31.20 31.27 43,020 +0.09(+0.28%)
Dec 09, 2020 31.22 31.22 31.13 31.18 13,143 -0.04(-0.14%)
Dec 08, 2020 31.22 31.25 31.19 31.23 26,451 -0.01(-0.05%)
Dec 07, 2020 31.27 31.29 31.22 31.24 19,618 -0.00(-0.02%)
Dec 04, 2020 31.30 31.30 31.23 31.25 40,509 -0.03(-0.09%)
Dec 03, 2020 31.20 31.30 31.20 31.28 25,354 +0.15(+0.49%)
Dec 02, 2020 31.02 31.12 31.02 31.12 74,229 +0.03(+0.09%)
Dec 01, 2020 30.90 31.09 30.90 31.09 45,217 +0.20(+0.66%)
Nov 30, 2020 30.91 31.01 30.87 30.89 30,464 -0.07(-0.22%)
Nov 27, 2020 30.89 30.97 30.89 30.96 28,014 +0.09(+0.28%)
Nov 25, 2020 30.80 30.93 30.80 30.87 112,266 +0.05(+0.16%)
Nov 24, 2020 30.81 30.84 30.73 30.82 33,605 +0.06(+0.19%)
Nov 23, 2020 30.89 30.89 30.69 30.77 12,290 -0.07(-0.22%)
Nov 20, 2020 30.86 30.89 30.77 30.83 70,504 +0.00(+0.00%)
Nov 19, 2020 30.67 30.83 30.67 30.83 13,330 +0.04(+0.13%)
Nov 18, 2020 30.74 30.85 30.74 30.79 9,953 +0.03(+0.08%)
Nov 17, 2020 30.76 30.78 30.73 30.77 19,906 +0.05(+0.16%)
Nov 16, 2020 30.60 30.74 30.58 30.72 186,006 +0.07(+0.22%)
Nov 13, 2020 30.64 30.68 30.59 30.65 18,954 +0.07(+0.22%)
Nov 12, 2020 30.61 30.61 30.54 30.58 9,348 +0.04(+0.13%)
Nov 11, 2020 30.54 30.60 30.48 30.54 24,815 -0.11(-0.34%)
Nov 10, 2020 30.57 30.66 30.55 30.65 27,232 +0.05(+0.16%)
Nov 09, 2020 30.73 30.73 30.57 30.60 35,550 -0.19(-0.63%)
Nov 06, 2020 30.77 30.83 30.74 30.79 21,141 +0.12(+0.40%)
Nov 05, 2020 30.58 30.72 30.58 30.67 44,470 +0.26(+0.85%)
Nov 04, 2020 30.37 30.42 30.33 30.41 19,148 +0.06(+0.21%)
Nov 03, 2020 30.31 30.43 30.31 30.35 43,371 +0.17(+0.56%)
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.