Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.61 -0.08 (-0.37%)
Official Closing Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.34 25.42 25.32 25.35 376,950 +0.00(+0.00%)
May 30, 2017 25.31 25.35 25.24 25.35 326,943 +0.06(+0.26%)
May 26, 2017 25.28 25.31 25.22 25.29 161,476 -0.01(-0.04%)
May 25, 2017 25.29 25.30 25.23 25.30 426,913 +0.00(+0.00%)
May 24, 2017 25.22 25.30 25.09 25.30 321,546 +0.06(+0.26%)
May 23, 2017 25.34 25.36 25.20 25.23 297,638 -0.07(-0.29%)
May 22, 2017 25.28 25.35 25.23 25.31 295,517 +0.03(+0.11%)
May 19, 2017 25.24 25.32 25.20 25.28 158,806 +0.16(+0.62%)
May 18, 2017 25.17 25.22 25.06 25.12 331,766 -0.02(-0.07%)
May 17, 2017 25.09 25.20 25.01 25.14 181,081 +0.24(+0.96%)
May 16, 2017 24.85 24.98 24.80 24.90 148,827 +0.15(+0.60%)
May 15, 2017 24.82 24.83 24.71 24.76 144,390 +0.03(+0.11%)
May 12, 2017 24.67 24.74 24.62 24.73 168,804 +0.20(+0.83%)
May 11, 2017 24.54 24.57 24.52 24.52 199,775 -0.01(-0.04%)
May 10, 2017 24.56 24.61 24.48 24.53 299,860 -0.02(-0.07%)
May 09, 2017 24.56 24.62 24.50 24.55 1,531,972 -0.18(-0.74%)
May 08, 2017 24.80 24.80 24.68 24.74 155,056 -0.15(-0.59%)
May 05, 2017 24.83 24.88 24.76 24.88 173,941 +0.04(+0.15%)
May 04, 2017 24.72 24.88 24.68 24.85 934,871 +0.06(+0.26%)
May 03, 2017 24.80 24.93 24.76 24.78 809,076 -0.06(-0.26%)
May 02, 2017 24.84 24.90 24.76 24.85 572,466 -0.03(-0.11%)
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.