Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	27.17	27.24	27.11	27.17	60,453	-0.02(-0.07%)
Oct 31, 2025	27.16	27.31	27.16	27.19	115,789	-0.10(-0.37%)
Oct 30, 2025	27.27	27.30	27.25	27.29	38,967	-0.15(-0.55%)
Oct 29, 2025	27.51	27.55	27.31	27.44	189,745	-0.05(-0.18%)
Oct 28, 2025	27.41	27.56	27.40	27.49	242,696	+0.09(+0.33%)
Oct 27, 2025	27.35	27.50	27.35	27.40	85,442	-0.04(-0.15%)
Oct 24, 2025	27.42	27.45	27.36	27.44	18,267	+0.01(+0.04%)
Oct 23, 2025	27.35	27.43	27.34	27.43	339,862	-0.04(-0.15%)
Oct 22, 2025	27.39	27.53	27.34	27.47	300,965	+0.10(+0.37%)
Oct 21, 2025	27.42	27.44	27.36	27.37	33,469	-0.09(-0.33%)
Oct 20, 2025	27.52	27.56	27.45	27.46	53,623	-0.02(-0.07%)
Oct 17, 2025	27.50	27.55	27.30	27.48	61,648	-0.10(-0.36%)
Oct 16, 2025	27.44	27.63	27.44	27.58	24,704	+0.15(+0.55%)
Oct 15, 2025	27.40	27.49	27.35	27.43	41,866	+0.06(+0.22%)
Oct 14, 2025	27.33	27.43	27.26	27.37	67,535	+0.03(+0.11%)
Oct 13, 2025	27.34	27.37	27.31	27.34	11,339	-0.03(-0.11%)
Oct 10, 2025	27.32	27.45	27.28	27.37	73,890	+0.12(+0.44%)
Oct 09, 2025	27.36	27.46	27.25	27.25	34,758	-0.13(-0.47%)
Oct 08, 2025	27.41	27.45	27.36	27.38	41,890	-0.06(-0.22%)
Oct 07, 2025	27.54	27.57	27.44	27.44	28,848	-0.14(-0.51%)
Oct 06, 2025	27.59	27.66	27.56	27.58	71,141	-0.21(-0.76%)
Oct 03, 2025	27.76	27.79	27.72	27.79	559,060	+0.00(+0.00%)
Oct 02, 2025	27.86	27.86	27.69	27.79	28,771	-0.00(-0.01%)
Oct 01, 2025	27.84	27.84	27.75	27.79	240,799	+0.02(+0.07%)
Sep 30, 2025	27.75	27.79	27.70	27.77	84,738	+0.04(+0.14%)
Sep 29, 2025	27.67	27.74	27.65	27.73	42,116	+0.14(+0.51%)
Sep 26, 2025	27.51	27.63	27.51	27.59	34,062	+0.09(+0.33%)
Sep 25, 2025	27.59	27.63	27.47	27.50	66,888	-0.16(-0.60%)
Sep 24, 2025	27.78	27.78	27.66	27.67	12,443	-0.19(-0.68%)
Sep 23, 2025	27.90	27.90	27.80	27.86	57,241	-0.02(-0.09%)
Sep 22, 2025	27.85	27.88	27.75	27.88	59,580	+0.15(+0.54%)
Sep 19, 2025	27.71	27.80	27.71	27.73	77,753	-0.04(-0.14%)
Sep 18, 2025	27.75	27.85	27.68	27.77	76,771	-0.21(-0.75%)
Sep 17, 2025	28.07	28.13	27.93	27.98	45,730	+0.01(+0.04%)
Sep 16, 2025	27.90	28.04	27.91	27.97	131,000	+0.12(+0.43%)
Sep 15, 2025	27.91	27.91	27.82	27.85	121,667	+0.03(+0.09%)
Sep 12, 2025	27.75	27.85	27.74	27.83	31,350	-0.00(-0.02%)
Sep 11, 2025	27.69	27.86	27.69	27.83	44,495	+0.10(+0.36%)
Sep 10, 2025	27.83	27.84	27.73	27.73	85,726	-0.06(-0.23%)
Sep 09, 2025	27.82	27.86	27.75	27.80	68,038	-0.05(-0.18%)
Sep 08, 2025	27.80	27.92	27.78	27.85	69,675	+0.08(+0.31%)
Sep 05, 2025	27.84	27.84	27.67	27.76	31,170	+0.16(+0.60%)
Sep 04, 2025	27.64	27.64	27.50	27.60	188,657	-0.01(-0.02%)
Sep 03, 2025	27.50	27.81	27.50	27.60	135,636	+0.10(+0.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

SPDR Bloomberg Short Term International Treasury Bond ETF (NY:BWZ)

Historical Prices

Starting at $3.75/week.

Subscribe Today