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

26.17 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.62 25.81 25.48 25.81 5,887 +0.26(+1.03%)
Nov 29, 2022 25.57 25.64 25.50 25.55 29,073 +0.03(+0.13%)
Nov 28, 2022 25.56 25.56 25.45 25.52 2,942 -0.07(-0.29%)
Nov 25, 2022 25.64 25.65 25.55 25.59 7,588 +0.07(+0.27%)
Nov 23, 2022 25.38 25.54 25.38 25.52 20,231 +0.21(+0.85%)
Nov 22, 2022 25.28 25.37 25.26 25.31 6,255 +0.07(+0.27%)
Nov 21, 2022 25.22 25.26 25.16 25.24 13,912 -0.26(-1.03%)
Nov 18, 2022 25.45 25.87 25.38 25.50 20,265 +0.01(+0.04%)
Nov 17, 2022 25.34 25.49 25.34 25.49 17,522 -0.07(-0.29%)
Nov 16, 2022 25.62 25.62 25.49 25.57 9,752 -0.04(-0.17%)
Nov 15, 2022 25.63 25.70 25.49 25.61 20,280 +0.09(+0.34%)
Nov 14, 2022 25.42 25.54 25.38 25.52 11,680 -0.04(-0.15%)
Nov 11, 2022 25.34 25.56 25.33 25.56 4,420 +0.36(+1.43%)
Nov 10, 2022 25.21 25.21 25.13 25.20 88,948 +0.61(+2.48%)
Nov 09, 2022 24.62 24.70 24.54 24.59 11,812 -0.15(-0.61%)
Nov 08, 2022 24.67 24.76 24.62 24.74 12,611 +0.21(+0.87%)
Nov 07, 2022 24.48 24.57 24.46 24.53 32,284 -0.02(-0.08%)
Nov 04, 2022 24.40 24.56 24.36 24.55 6,434 +0.41(+1.70%)
Nov 03, 2022 24.01 24.22 24.01 24.14 12,991 -0.21(-0.85%)
Nov 02, 2022 24.42 24.62 24.30 24.35 32,098 -0.02(-0.07%)
Nov 01, 2022 24.40 24.41 24.30 24.36 19,302 +0.05(+0.19%)
Oct 31, 2022 24.38 24.38 24.31 24.32 20,105 -0.12(-0.50%)
Oct 28, 2022 24.50 24.69 24.43 24.44 18,592 -0.15(-0.59%)
Oct 27, 2022 24.60 24.69 24.57 24.58 11,076 -0.03(-0.12%)
Oct 26, 2022 24.46 24.61 24.46 24.61 6,127 +0.25(+1.02%)
Oct 25, 2022 24.31 24.45 24.28 24.37 89,705 +0.23(+0.94%)
Oct 24, 2022 24.11 24.17 24.08 24.14 11,389 -0.07(-0.28%)
Oct 21, 2022 24.06 24.28 24.06 24.21 4,951 +0.22(+0.93%)
Oct 20, 2022 24.01 24.02 23.93 23.98 8,174 -0.03(-0.12%)
Oct 19, 2022 24.00 24.30 23.98 24.01 211,331 -0.20(-0.82%)
Oct 18, 2022 24.21 24.34 24.07 24.21 13,772 +0.08(+0.34%)
Oct 17, 2022 24.06 24.20 24.06 24.13 7,851 +0.10(+0.41%)
Oct 14, 2022 24.08 24.09 23.96 24.03 2,990 -0.19(-0.79%)
Oct 13, 2022 23.84 24.22 23.84 24.22 86,648 +0.17(+0.72%)
Oct 12, 2022 24.04 24.07 24.00 24.05 51,168 -0.03(-0.14%)
Oct 11, 2022 24.13 24.20 24.08 24.08 8,318 -0.01(-0.02%)
Oct 10, 2022 24.11 24.15 24.07 24.09 11,504 -0.11(-0.44%)
Oct 07, 2022 24.29 24.32 24.16 24.20 6,401 -0.07(-0.30%)
Oct 06, 2022 24.40 24.40 24.21 24.27 7,736 -0.24(-0.97%)
Oct 05, 2022 24.57 24.57 24.44 24.51 11,953 -0.20(-0.81%)
Oct 04, 2022 24.56 24.71 24.53 24.71 6,880 +0.31(+1.29%)
Oct 03, 2022 24.29 24.47 24.27 24.39 24,041 +0.07(+0.29%)
Sep 30, 2022 24.27 24.81 24.21 24.32 791,209 +0.01(+0.05%)
Sep 29, 2022 24.19 24.32 24.17 24.31 18,479 +0.05(+0.22%)
Sep 28, 2022 23.98 24.34 23.98 24.25 28,088 +0.29(+1.22%)
Sep 27, 2022 23.94 24.01 23.94 23.96 13,188 -0.04(-0.18%)
Sep 26, 2022 24.09 24.10 23.97 24.01 34,322 -0.28(-1.15%)
Sep 23, 2022 24.44 24.44 24.25 24.28 10,330 -0.35(-1.42%)
Sep 22, 2022 24.70 24.73 24.57 24.63 23,654 +0.01(+0.04%)
Sep 21, 2022 24.78 24.78 24.57 24.62 4,939 -0.19(-0.78%)
Sep 20, 2022 24.79 24.82 24.78 24.82 9,082 -0.12(-0.49%)
Sep 19, 2022 24.84 24.94 24.84 24.94 20,009 -0.03(-0.10%)
Sep 16, 2022 24.91 24.97 24.90 24.97 4,780 +0.06(+0.24%)
Sep 15, 2022 24.97 24.98 24.89 24.91 13,554 -0.09(-0.35%)
Sep 14, 2022 25.00 25.03 24.98 24.99 25,409 +0.07(+0.29%)
Sep 13, 2022 24.82 25.02 24.82 24.92 6,207 -0.39(-1.56%)
Sep 12, 2022 25.24 25.40 25.24 25.32 70,255 +0.17(+0.66%)
Sep 09, 2022 25.16 25.17 25.14 25.15 4,354 +0.13(+0.51%)
Sep 08, 2022 24.97 25.07 24.94 25.02 4,950 -0.07(-0.27%)
Sep 07, 2022 24.89 25.09 24.89 25.09 3,412 +0.12(+0.47%)
Sep 06, 2022 25.02 25.02 24.95 24.97 274,349 -0.24(-0.96%)
Sep 02, 2022 25.23 25.28 25.18 25.22 5,549 +0.06(+0.23%)
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.