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 (%)
Sep 29, 2017	30.17	30.27	30.15	30.26	17,150	-0.06(-0.19%)
Sep 28, 2017	30.15	30.31	30.14	30.31	8,061	+0.11(+0.38%)
Sep 27, 2017	30.13	30.22	30.08	30.20	47,405	-0.09(-0.28%)
Sep 26, 2017	30.44	30.44	30.20	30.29	118,295	-0.26(-0.87%)
Sep 25, 2017	30.52	30.55	30.34	30.55	316,282	+0.03(+0.09%)
Sep 22, 2017	30.50	30.60	30.50	30.52	19,241	+0.02(+0.07%)
Sep 21, 2017	30.36	30.56	30.36	30.50	20,853	+0.08(+0.25%)
Sep 20, 2017	30.71	30.71	30.43	30.43	5,672	-0.26(-0.84%)
Sep 19, 2017	30.49	30.71	30.49	30.68	19,274	+0.09(+0.28%)
Sep 18, 2017	30.70	30.71	30.53	30.60	15,539	-0.09(-0.31%)
Sep 15, 2017	30.66	30.73	30.56	30.69	5,606	+0.06(+0.19%)
Sep 14, 2017	30.49	30.68	30.49	30.64	7,925	+0.04(+0.12%)
Sep 13, 2017	30.69	30.72	30.52	30.60	22,361	-0.09(-0.29%)
Sep 12, 2017	30.79	30.80	30.64	30.69	15,621	-0.07(-0.23%)
Sep 11, 2017	30.89	30.89	30.73	30.76	25,460	-0.15(-0.48%)
Sep 08, 2017	30.96	31.08	30.86	30.91	74,995	+0.00(+0.02%)
Sep 07, 2017	30.84	30.90	30.71	30.90	8,334	+0.23(+0.74%)
Sep 06, 2017	30.71	30.74	30.55	30.67	37,800	+0.06(+0.19%)
Sep 05, 2017	30.69	30.73	30.62	30.62	12,337	+0.09(+0.31%)

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.