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

32.62 USD -0.12 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 32.68 32.72 32.61 32.62 49,300 -0.12(-0.36%)
Jan 21, 2021 32.70 32.78 32.70 32.74 9,066 +0.07(+0.21%)
Jan 20, 2021 32.65 32.70 32.57 32.67 51,367 +0.05(+0.15%)
Jan 19, 2021 32.61 32.67 32.56 32.62 16,282 +0.05(+0.16%)
Jan 15, 2021 32.63 32.63 32.52 32.57 60,200 -0.16(-0.50%)
Jan 14, 2021 32.63 32.76 32.63 32.73 34,619 +0.07(+0.22%)
Jan 13, 2021 32.69 32.76 32.65 32.66 18,006 -0.10(-0.32%)
Jan 12, 2021 32.58 32.77 32.58 32.76 69,282 +0.18(+0.56%)
Jan 11, 2021 32.61 32.64 32.45 32.58 25,225 -0.19(-0.57%)
Jan 08, 2021 32.84 32.84 32.72 32.77 21,900 -0.04(-0.13%)
Jan 07, 2021 32.82 32.88 32.78 32.81 65,048 -0.22(-0.66%)
Jan 06, 2021 32.94 33.04 32.86 33.03 84,646 +0.05(+0.15%)
Jan 05, 2021 32.92 33.01 32.88 32.98 39,724 +0.14(+0.43%)
Jan 04, 2021 32.99 32.99 32.81 32.84 18,671 +0.02(+0.06%)
Dec 31, 2020 32.82 32.82 32.82 31,559 -0.03(-0.10%)
Dec 30, 2020 32.80 32.89 32.80 32.85 31,559 +0.09(+0.27%)
Dec 29, 2020 32.66 32.80 32.66 32.76 10,924 +0.12(+0.38%)
Dec 28, 2020 32.68 32.76 32.64 32.64 8,605 +0.01(+0.03%)
Dec 24, 2020 32.69 32.69 32.61 32.63 24,300 -0.02(-0.06%)
Dec 23, 2020 32.55 32.65 32.55 32.65 150,021 +0.14(+0.42%)
Dec 22, 2020 32.58 32.61 32.50 32.51 34,111 -0.21(-0.63%)
Dec 21, 2020 32.58 32.75 32.58 32.72 20,192 -0.04(-0.12%)
Dec 18, 2020 32.80 32.80 32.72 32.76 63,900 -0.05(-0.15%)
Dec 17, 2020 32.82 32.85 32.78 32.81 38,139 +0.13(+0.41%)
Dec 16, 2020 32.63 32.69 32.57 32.68 38,624 +0.06(+0.17%)
Dec 15, 2020 32.54 32.62 32.54 32.62 319,348 +0.07(+0.21%)
Dec 14, 2020 32.58 32.65 32.51 32.55 671,710 +0.03(+0.10%)
Dec 11, 2020 32.53 32.55 32.50 32.52 24,700 -0.04(-0.14%)
Dec 10, 2020 32.50 32.58 32.49 32.56 41,312 +0.09(+0.28%)
Dec 09, 2020 32.51 32.51 32.42 32.47 12,621 -0.05(-0.14%)
Dec 08, 2020 32.51 32.54 32.48 32.52 25,401 -0.01(-0.05%)
Dec 07, 2020 32.56 32.58 32.51 32.53 18,839 -0.01(-0.02%)
Dec 04, 2020 32.59 32.59 32.52 32.54 38,900 -0.03(-0.09%)
Dec 03, 2020 32.49 32.59 32.49 32.57 24,347 +0.16(+0.49%)
Dec 02, 2020 32.30 32.41 32.30 32.41 71,281 +0.03(+0.09%)
Dec 01, 2020 32.18 32.38 32.18 32.38 43,421 +0.21(+0.65%)
Nov 30, 2020 32.19 32.29 32.15 32.17 29,253 -0.07(-0.22%)
Nov 27, 2020 32.17 32.25 32.17 32.24 26,900 +0.09(+0.28%)
Nov 25, 2020 32.08 32.21 32.08 32.15 107,800 +0.05(+0.16%)
Nov 24, 2020 32.09 32.12 32.00 32.10 32,269 +0.06(+0.19%)
Nov 23, 2020 32.17 32.17 31.96 32.04 11,802 -0.07(-0.22%)
Nov 20, 2020 32.14 32.17 32.05 32.11 67,700 +0.00(+0.00%)
Nov 19, 2020 31.94 32.11 31.94 32.11 12,800 +0.04(+0.13%)
Nov 18, 2020 32.01 32.13 32.01 32.07 9,558 +0.03(+0.08%)
Nov 17, 2020 32.03 32.06 32.00 32.04 19,115 +0.05(+0.16%)
Nov 16, 2020 31.87 32.01 31.85 31.99 178,607 +0.07(+0.22%)
Nov 13, 2020 31.91 31.95 31.86 31.92 18,200 +0.07(+0.22%)
Nov 12, 2020 31.88 31.88 31.80 31.85 8,977 +0.04(+0.13%)
Nov 11, 2020 31.81 31.87 31.74 31.81 23,828 -0.11(-0.34%)
Nov 10, 2020 31.84 31.93 31.82 31.92 26,149 +0.05(+0.16%)
Nov 09, 2020 32.00 32.00 31.84 31.87 34,136 -0.20(-0.63%)
Nov 06, 2020 32.05 32.11 32.01 32.07 20,300 +0.13(+0.40%)
Nov 05, 2020 31.85 31.99 31.85 31.94 42,701 +0.27(+0.85%)
Nov 04, 2020 31.63 31.68 31.58 31.67 18,387 +0.07(+0.21%)
Nov 03, 2020 31.57 31.69 31.57 31.61 41,646 +0.18(+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.