Indicators

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

26.08 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.60	31.66	30.40	31.60	32,342	-0.24(-0.77%)
May 27, 2010	31.29	31.87	31.29	31.84	83,261	+0.51(+1.64%)
May 26, 2010	31.17	31.56	31.16	31.33	112,588	-0.05(-0.15%)
May 25, 2010	30.83	31.54	30.14	31.38	70,656	-0.32(-1.00%)
May 24, 2010	31.16	31.79	31.16	31.69	21,859	-0.27(-0.85%)
May 21, 2010	31.66	31.97	31.66	31.97	11,945	+0.20(+0.62%)
May 20, 2010	31.50	31.83	31.50	31.77	31,084	-0.02(-0.06%)
May 19, 2010	31.75	31.79	31.51	31.79	40,941	+0.39(+1.23%)
May 18, 2010	31.10	31.76	31.10	31.40	15,326	-0.31(-0.98%)
May 17, 2010	31.48	31.83	31.48	31.71	52,504	-0.05(-0.16%)
May 14, 2010	31.77	32.03	31.74	31.77	20,712	-0.32(-0.98%)
May 13, 2010	32.11	32.28	32.06	32.08	16,467	-0.08(-0.23%)
May 12, 2010	32.21	32.37	32.14	32.16	86,260	-0.14(-0.43%)
May 11, 2010	32.32	32.36	32.27	32.30	16,679	+0.11(+0.33%)
May 10, 2010	32.25	32.37	32.04	32.19	56,613	+0.51(+1.62%)
May 07, 2010	31.60	31.92	30.88	31.68	95,471	-0.24(-0.74%)
May 06, 2010	32.00	32.29	31.84	31.91	86,669	-0.49(-1.52%)
May 05, 2010	32.28	32.47	32.23	32.40	36,709	-0.34(-1.05%)
May 04, 2010	32.87	32.87	32.62	32.75	36,760	-0.34(-1.02%)

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.