Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	26.90	26.94	26.78	26.93	56,733	-0.02(-0.07%)
Apr 01, 2026	26.91	27.07	26.89	26.95	37,135	+0.03(+0.11%)
Mar 31, 2026	26.85	26.96	26.79	26.92	105,554	+0.20(+0.75%)
Mar 30, 2026	26.75	26.84	26.69	26.72	151,164	-0.03(-0.11%)
Mar 27, 2026	26.80	26.83	26.71	26.75	89,656	-0.02(-0.06%)
Mar 26, 2026	26.83	27.01	26.77	26.77	80,758	-0.19(-0.72%)
Mar 25, 2026	27.18	27.18	26.81	26.96	79,259	-0.01(-0.04%)
Mar 24, 2026	27.00	27.05	26.90	26.97	21,406	-0.14(-0.52%)
Mar 23, 2026	27.09	27.20	27.02	27.11	1,217,283	+0.20(+0.75%)
Mar 20, 2026	27.10	27.14	26.90	26.91	41,395	-0.23(-0.85%)
Mar 19, 2026	27.01	27.23	27.01	27.14	16,675	+0.22(+0.82%)
Mar 18, 2026	27.10	27.10	26.90	26.92	55,276	-0.19(-0.71%)
Mar 17, 2026	27.17	27.18	27.08	27.11	23,968	+0.05(+0.20%)
Mar 16, 2026	26.95	27.19	26.95	27.06	101,302	+0.18(+0.66%)
Mar 13, 2026	27.05	27.12	26.86	26.88	22,180	-0.21(-0.77%)
Mar 12, 2026	27.13	27.15	27.00	27.09	37,538	-0.13(-0.46%)
Mar 11, 2026	27.28	27.36	27.19	27.22	35,968	-0.10(-0.38%)
Mar 10, 2026	27.36	27.57	27.31	27.32	33,850	-0.01(-0.04%)
Mar 09, 2026	27.17	27.40	27.11	27.33	83,776	+0.08(+0.29%)
Mar 06, 2026	27.25	27.39	27.17	27.25	83,990	-0.05(-0.18%)
Mar 05, 2026	27.47	27.47	27.23	27.30	138,526	-0.22(-0.80%)
Mar 04, 2026	27.44	27.53	27.41	27.52	14,165	+0.23(+0.84%)
Mar 03, 2026	27.21	27.61	27.16	27.29	117,801	-0.28(-1.02%)
Mar 02, 2026	27.64	27.67	27.45	27.57	307,170	-0.23(-0.83%)
Feb 27, 2026	27.85	27.92	27.79	27.80	116,376	+0.01(+0.04%)
Feb 26, 2026	27.86	27.86	27.74	27.79	12,942	+0.02(+0.07%)
Feb 25, 2026	27.85	27.87	27.74	27.77	69,042	+0.01(+0.04%)
Feb 24, 2026	27.75	27.83	27.72	27.76	69,159	-0.08(-0.29%)
Feb 23, 2026	27.79	27.92	27.79	27.84	100,827	+0.12(+0.43%)
Feb 20, 2026	27.75	27.85	27.70	27.72	68,735	-0.01(-0.02%)
Feb 19, 2026	27.77	27.81	27.67	27.73	84,458	-0.03(-0.11%)
Feb 18, 2026	27.84	27.98	27.75	27.75	38,633	-0.13(-0.45%)
Feb 17, 2026	27.86	28.00	27.80	27.88	45,272	-0.12(-0.43%)
Feb 13, 2026	28.05	28.07	27.91	28.00	46,038	-0.00(-0.02%)
Feb 12, 2026	28.08	28.08	27.95	28.00	581,721	+0.02(+0.09%)
Feb 11, 2026	27.99	28.04	27.93	27.98	18,267	+0.06(+0.21%)
Feb 10, 2026	27.91	28.01	27.91	27.92	44,746	+0.03(+0.11%)
Feb 09, 2026	27.88	27.90	27.83	27.89	79,158	+0.19(+0.69%)
Feb 06, 2026	27.64	27.76	27.64	27.70	115,724	+0.10(+0.36%)
Feb 05, 2026	27.65	27.72	27.57	27.60	476,946	-0.11(-0.40%)
Feb 04, 2026	27.84	27.84	27.66	27.71	105,680	-0.09(-0.32%)
Feb 03, 2026	27.77	27.82	27.73	27.80	84,778	+0.05(+0.18%)

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