Indicators

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

26.07 +0.04 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.18	29.20	29.00	29.08	23,509	+0.02(+0.05%)
May 28, 2020	28.98	29.13	28.94	29.06	30,321	+0.14(+0.50%)
May 27, 2020	28.95	28.95	28.82	28.92	90,097	-0.05(-0.17%)
May 26, 2020	28.96	29.02	28.88	28.97	27,081	+0.20(+0.71%)
May 22, 2020	28.72	28.78	28.67	28.76	21,231	-0.11(-0.37%)
May 21, 2020	28.88	28.93	28.79	28.87	14,162	+0.00(+0.00%)
May 20, 2020	28.85	28.95	28.83	28.87	28,974	+0.08(+0.27%)
May 19, 2020	28.73	28.81	28.69	28.79	29,545	+0.08(+0.27%)
May 18, 2020	28.55	28.77	28.55	28.72	52,831	+0.16(+0.58%)
May 15, 2020	28.73	28.73	28.47	28.55	26,202	-0.04(-0.14%)
May 14, 2020	28.63	28.76	28.48	28.59	18,434	-0.01(-0.03%)
May 13, 2020	28.67	28.75	28.56	28.60	28,254	-0.03(-0.10%)
May 12, 2020	28.59	28.80	28.59	28.63	10,032	+0.05(+0.17%)
May 11, 2020	28.62	28.90	28.58	28.58	30,097	-0.19(-0.67%)
May 08, 2020	28.67	28.81	28.56	28.77	13,153	+0.11(+0.37%)
May 07, 2020	28.60	28.67	28.52	28.67	14,445	+0.10(+0.34%)
May 06, 2020	28.57	28.66	28.57	28.57	20,624	-0.08(-0.27%)
May 05, 2020	28.75	28.89	28.63	28.65	32,029	-0.12(-0.40%)
May 04, 2020	28.73	28.87	28.67	28.76	18,116	-0.08(-0.27%)

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.