Indicators

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

26.07 +0.04 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.86	35.96	35.78	35.95	40,239	+0.17(+0.47%)
Nov 27, 2009	35.60	35.87	35.55	35.78	13,322	-0.30(-0.84%)
Nov 25, 2009	35.96	36.14	35.79	36.08	58,691	+0.36(+1.00%)
Nov 24, 2009	35.71	35.73	35.65	35.72	28,300	+0.00(+0.00%)
Nov 23, 2009	35.72	35.76	35.64	35.72	46,082	+0.23(+0.65%)
Nov 20, 2009	35.44	35.52	35.22	35.49	29,613	-0.10(-0.28%)
Nov 19, 2009	35.61	35.61	35.51	35.59	15,308	-0.08(-0.21%)
Nov 18, 2009	35.66	35.76	35.60	35.67	23,230	+0.07(+0.19%)
Nov 17, 2009	35.61	35.61	35.52	35.60	73,501	-0.06(-0.16%)
Nov 16, 2009	35.47	35.72	35.44	35.66	118,260	+0.18(+0.50%)
Nov 13, 2009	35.36	35.54	35.36	35.48	38,393	+0.12(+0.35%)
Nov 12, 2009	35.54	35.69	35.23	35.36	55,918	-0.38(-1.05%)
Nov 11, 2009	35.70	35.88	35.69	35.73	31,261	+0.24(+0.69%)
Nov 10, 2009	35.54	35.56	35.49	35.49	26,975	+0.01(+0.03%)
Nov 09, 2009	35.37	35.60	35.37	35.48	42,642	+0.30(+0.86%)
Nov 06, 2009	35.22	35.26	35.11	35.18	6,960	+0.16(+0.46%)
Nov 05, 2009	35.17	35.21	34.99	35.02	29,591	-0.07(-0.19%)
Nov 04, 2009	35.01	35.13	35.01	35.08	14,268	+0.27(+0.78%)
Nov 03, 2009	34.84	34.92	34.61	34.81	83,953	-0.24(-0.67%)

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.