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

26.36 -0.05 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.56 29.68 29.56 29.65 36,223 +0.08(+0.26%)
Dec 30, 2021 29.57 29.58 29.54 29.57 13,294 -0.04(-0.13%)
Dec 29, 2021 29.53 29.61 29.53 29.61 39,836 +0.06(+0.19%)
Dec 28, 2021 29.56 29.56 29.51 29.55 24,262 -0.03(-0.10%)
Dec 27, 2021 29.57 29.58 29.53 29.58 27,201 -0.00(-0.00%)
Dec 23, 2021 29.62 29.62 29.52 29.58 15,090 -0.02(-0.06%)
Dec 22, 2021 29.55 29.61 29.55 29.60 38,738 +0.12(+0.40%)
Dec 21, 2021 29.56 29.56 29.40 29.48 203,972 -0.00(-0.00%)
Dec 20, 2021 29.54 29.56 29.41 29.48 842,531 -0.02(-0.07%)
Dec 17, 2021 29.58 29.58 29.47 29.50 9,027 -0.09(-0.30%)
Dec 16, 2021 29.57 29.61 29.51 29.59 79,575 +0.06(+0.20%)
Dec 15, 2021 29.49 29.53 29.40 29.53 38,638 +0.04(+0.15%)
Dec 14, 2021 29.57 29.61 29.47 29.49 14,099 -0.06(-0.20%)
Dec 13, 2021 29.60 29.61 29.48 29.55 98,140 -0.10(-0.34%)
Dec 10, 2021 29.60 29.68 29.59 29.65 24,877 +0.03(+0.12%)
Dec 09, 2021 29.67 29.67 29.55 29.61 13,984 -0.06(-0.22%)
Dec 08, 2021 29.51 29.70 29.51 29.67 19,593 +0.15(+0.49%)
Dec 07, 2021 29.51 29.54 29.46 29.53 192,349 +0.00(+0.00%)
Dec 06, 2021 29.51 29.59 29.51 29.53 11,411 -0.03(-0.10%)
Dec 03, 2021 29.55 29.59 29.44 29.56 24,107 -0.01(-0.05%)
Dec 02, 2021 29.60 29.66 29.50 29.57 7,025 -0.02(-0.07%)
Dec 01, 2021 29.63 29.70 29.60 29.60 21,572 -0.02(-0.07%)
Nov 30, 2021 29.67 29.67 29.67 29.62 45,663 +0.13(+0.44%)
Nov 29, 2021 29.59 29.59 29.42 29.49 9,481 -0.06(-0.21%)
Nov 26, 2021 29.38 29.58 29.38 29.55 16,955 +0.20(+0.69%)
Nov 24, 2021 29.34 29.35 29.31 29.34 10,905 -0.07(-0.25%)
Nov 23, 2021 29.43 29.47 29.31 29.42 19,781 -0.09(-0.30%)
Nov 22, 2021 29.53 29.59 29.47 29.50 12,345 -0.11(-0.38%)
Nov 19, 2021 29.73 29.73 29.60 29.62 4,695 -0.11(-0.38%)
Nov 18, 2021 29.67 29.73 29.71 29.73 8,394 +0.09(+0.30%)
Nov 17, 2021 29.59 29.70 29.59 29.64 152,710 -0.00(-0.02%)
Nov 16, 2021 29.68 29.71 29.64 29.64 6,904 -0.10(-0.33%)
Nov 15, 2021 29.80 29.86 29.74 29.74 15,054 -0.10(-0.34%)
Nov 12, 2021 29.78 29.87 29.78 29.84 5,753 +0.05(+0.16%)
Nov 11, 2021 29.75 29.97 29.71 29.80 37,671 -0.10(-0.34%)
Nov 10, 2021 30.13 29.90 20,215 -0.28(-0.93%)
Nov 09, 2021 30.14 30.18 30.12 30.18 20,468 +0.07(+0.23%)
Nov 08, 2021 30.13 30.20 30.06 30.11 16,057 +0.09(+0.29%)
Nov 05, 2021 29.99 30.06 29.93 30.02 51,218 +0.03(+0.10%)
Nov 04, 2021 30.04 30.04 29.97 29.99 11,058 -0.07(-0.23%)
Nov 03, 2021 30.04 30.06 29.95 30.06 17,639 +0.03(+0.09%)
Nov 02, 2021 30.08 30.12 29.99 30.04 10,850 -0.01(-0.05%)
Nov 01, 2021 29.99 30.06 29.99 30.05 13,669 -0.01(-0.05%)
Oct 29, 2021 30.11 30.21 29.99 30.07 29,755 -0.16(-0.53%)
Oct 28, 2021 30.16 30.26 30.16 30.23 6,802 +0.11(+0.35%)
Oct 27, 2021 30.25 30.25 30.11 30.12 65,410 -0.02(-0.06%)
Oct 26, 2021 30.15 30.14 8,559 -0.06(-0.21%)
Oct 25, 2021 30.17 30.25 30.16 30.20 159,166 +0.02(+0.08%)
Oct 22, 2021 30.16 30.21 30.14 30.18 85,318 +0.04(+0.14%)
Oct 21, 2021 30.20 30.21 30.12 30.13 30,152 -0.07(-0.22%)
Oct 20, 2021 30.18 30.22 30.12 30.20 13,834 +0.04(+0.13%)
Oct 19, 2021 30.13 30.19 30.12 30.16 24,879 +0.12(+0.40%)
Oct 18, 2021 30.08 30.09 30.04 30.04 21,820 -0.07(-0.23%)
Oct 15, 2021 30.14 30.17 30.07 30.11 9,691 -0.06(-0.19%)
Oct 14, 2021 30.14 30.17 30.10 30.17 12,484 +0.08(+0.26%)
Oct 13, 2021 30.00 30.15 30.00 30.09 74,193 +0.08(+0.26%)
Oct 12, 2021 30.08 30.08 29.94 30.01 12,620 +0.01(+0.03%)
Oct 11, 2021 30.15 30.15 29.96 30.00 25,211 -0.08(-0.26%)
Oct 08, 2021 30.15 30.16 30.08 30.08 11,301 -0.05(-0.18%)
Oct 07, 2021 30.25 30.25 30.11 30.13 13,917 -0.05(-0.18%)
Oct 06, 2021 30.17 30.21 30.09 30.19 52,995 +0.00(+0.00%)
Oct 05, 2021 30.18 30.22 30.13 30.19 17,667 -0.06(-0.19%)
Oct 04, 2021 30.25 30.28 30.23 30.25 3,905 +0.03(+0.10%)
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.