SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.40
+0.07 (0.31%)
Jan 14, 2026, 4:00 PM EST - Market closed
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 22.39 | 22.43 | 22.34 | 22.40 | 22.40 | 0.31% | 373,468 |
| Jan 13, 2026 | 22.42 | 22.42 | 22.31 | 22.33 | 22.33 | -0.49% | 209,895 |
| Jan 12, 2026 | 22.43 | 22.47 | 22.43 | 22.44 | 22.44 | 0.22% | 197,125 |
| Jan 9, 2026 | 22.40 | 22.44 | 22.35 | 22.39 | 22.39 | -0.27% | 330,393 |
| Jan 8, 2026 | 22.44 | 22.48 | 22.40 | 22.45 | 22.45 | -0.18% | 236,095 |
| Jan 7, 2026 | 22.53 | 22.56 | 22.48 | 22.49 | 22.49 | 0.04% | 347,083 |
| Jan 6, 2026 | 22.53 | 22.59 | 22.47 | 22.48 | 22.48 | -0.18% | 500,084 |
| Jan 5, 2026 | 22.48 | 22.56 | 22.45 | 22.52 | 22.52 | 0.18% | 2,520,161 |
| Jan 2, 2026 | 22.51 | 22.55 | 22.47 | 22.48 | 22.48 | -0.22% | 299,935 |
| Dec 31, 2025 | 22.50 | 22.56 | 22.46 | 22.53 | 22.53 | -0.13% | 917,926 |
| Dec 30, 2025 | 22.55 | 22.58 | 22.47 | 22.56 | 22.56 | -0.13% | 332,161 |
| Dec 29, 2025 | 22.58 | 22.67 | 22.56 | 22.59 | 22.59 | -0.04% | 760,619 |
| Dec 26, 2025 | 22.66 | 22.66 | 22.46 | 22.60 | 22.60 | -0.09% | 320,608 |
| Dec 24, 2025 | 22.60 | 22.62 | 22.57 | 22.62 | 22.62 | 0.35% | 195,566 |
| Dec 23, 2025 | 22.46 | 22.54 | 22.46 | 22.54 | 22.54 | 0.54% | 378,670 |
| Dec 22, 2025 | 22.42 | 22.60 | 22.40 | 22.42 | 22.42 | 0.31% | 569,132 |
| Dec 19, 2025 | 22.42 | 22.52 | 22.35 | 22.35 | 22.35 | -0.53% | 331,423 |
| Dec 18, 2025 | 22.50 | 22.53 | 22.47 | 22.47 | 22.47 | -0.18% | 267,785 |
| Dec 17, 2025 | 22.53 | 22.59 | 22.51 | 22.51 | 22.46 | -0.49% | 3,504,318 |
| Dec 16, 2025 | 22.61 | 22.66 | 22.55 | 22.62 | 22.57 | 0.13% | 378,151 |
| Dec 15, 2025 | 22.58 | 22.62 | 22.53 | 22.59 | 22.54 | 0.36% | 455,968 |
| Dec 12, 2025 | 22.52 | 22.54 | 22.48 | 22.51 | 22.46 | -0.09% | 191,558 |
| Dec 11, 2025 | 22.57 | 22.61 | 22.53 | 22.53 | 22.48 | 0.09% | 716,662 |
| Dec 10, 2025 | 22.39 | 22.55 | 22.39 | 22.51 | 22.46 | 0.45% | 821,392 |
| Dec 9, 2025 | 22.45 | 22.46 | 22.38 | 22.41 | 22.36 | -0.13% | 425,700 |
| Dec 8, 2025 | 22.49 | 22.55 | 22.40 | 22.44 | 22.39 | -0.31% | 264,898 |
| Dec 5, 2025 | 22.61 | 22.61 | 22.47 | 22.51 | 22.46 | 0.13% | 1,465,088 |
| Dec 4, 2025 | 22.55 | 22.58 | 22.48 | 22.48 | 22.43 | -0.31% | 219,677 |
| Dec 3, 2025 | 22.52 | 22.58 | 22.41 | 22.55 | 22.50 | 0.40% | 484,105 |
| Dec 2, 2025 | 22.44 | 22.54 | 22.41 | 22.46 | 22.41 | 0.09% | 248,115 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.42 | 22.44 | 22.39 | -0.53% | 986,225 |
| Nov 28, 2025 | 22.57 | 22.57 | 22.45 | 22.56 | 22.47 | 0.13% | 114,664 |
| Nov 26, 2025 | 22.52 | 22.58 | 22.45 | 22.53 | 22.44 | 0.04% | 523,191 |
| Nov 25, 2025 | 22.49 | 22.56 | 22.45 | 22.52 | 22.43 | 0.54% | 183,701 |
| Nov 24, 2025 | 22.39 | 22.45 | 22.37 | 22.40 | 22.31 | 0.13% | 237,418 |
| Nov 21, 2025 | 22.37 | 22.46 | 22.36 | 22.37 | 22.28 | 0.22% | 302,710 |
| Nov 20, 2025 | 22.35 | 22.40 | 22.32 | 22.32 | 22.23 | -0.22% | 367,811 |
| Nov 19, 2025 | 22.47 | 22.54 | 22.36 | 22.37 | 22.28 | -0.58% | 138,250 |
| Nov 18, 2025 | 22.53 | 22.65 | 22.50 | 22.50 | 22.41 | -0.35% | 268,454 |
| Nov 17, 2025 | 22.61 | 22.61 | 22.52 | 22.58 | 22.49 | -0.09% | 174,261 |
| Nov 14, 2025 | 22.70 | 22.72 | 22.57 | 22.60 | 22.51 | -0.48% | 222,147 |
| Nov 13, 2025 | 22.66 | 22.83 | 22.64 | 22.71 | 22.62 | 0.26% | 212,383 |
| Nov 12, 2025 | 22.60 | 22.75 | 22.57 | 22.65 | 22.56 | -0.13% | 430,081 |
| Nov 11, 2025 | 22.70 | 22.73 | 22.64 | 22.68 | 22.59 | 0.18% | 169,103 |
| Nov 10, 2025 | 22.63 | 22.66 | 22.61 | 22.64 | 22.55 | - | 199,092 |
| Nov 7, 2025 | 22.62 | 22.69 | 22.56 | 22.64 | 22.55 | - | 230,521 |
| Nov 6, 2025 | 22.64 | 22.69 | 22.62 | 22.64 | 22.55 | 0.53% | 1,023,533 |
| Nov 5, 2025 | 22.53 | 22.61 | 22.46 | 22.52 | 22.43 | -0.18% | 164,387 |
| Nov 4, 2025 | 22.57 | 22.61 | 22.55 | 22.56 | 22.47 | -0.09% | 211,075 |
| Nov 3, 2025 | 22.62 | 22.65 | 22.58 | 22.58 | 22.49 | -0.66% | 376,926 |