Skip to main content
logo
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.60
-0.11 (-0.48%)
At close: Nov 14, 2025, 4:00 PM EST
22.60
0.00 (0.00%)
After-hours: Nov 14, 2025, 6:30 PM EST

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202522.7022.7222.5722.64--0.33%63,424
Nov 13, 202522.6622.8322.6422.7122.710.26%212,383
Nov 12, 202522.6022.7522.5722.6522.65-0.13%430,081
Nov 11, 202522.7022.7322.6422.6822.680.18%169,103
Nov 10, 202522.6322.6622.6122.6422.64-199,092
Nov 7, 202522.6222.6922.5622.6422.64-230,521
Nov 6, 202522.6422.6922.6222.6422.640.53%1,023,533
Nov 5, 202522.5322.6122.4622.5222.52-0.18%164,345
Nov 4, 202522.5722.6122.5522.5622.56-0.09%211,075
Nov 3, 202522.6222.6522.5822.5822.58-0.66%376,926
Oct 31, 202522.7322.7622.6922.7322.69-594,276
Oct 30, 202522.7022.7722.6622.7322.690.13%361,441
Oct 29, 202522.9422.9922.7022.7022.66-1.05%282,314
Oct 28, 202522.8922.9722.8722.9422.900.17%152,082
Oct 27, 202522.8722.9322.7322.9022.860.31%235,330
Oct 24, 202522.8622.8822.8122.8322.79-0.09%256,585
Oct 23, 202522.8622.9022.8022.8522.81-0.26%188,640
Oct 22, 202522.9122.9422.8822.9122.870.04%203,066
Oct 21, 202522.9322.9322.8622.9022.86-0.43%387,597
Oct 20, 202522.9723.0122.9223.0022.960.13%626,179
Oct 17, 202522.9623.0122.9022.9722.93-0.26%418,513
Oct 16, 202522.9023.0522.8723.0322.990.74%364,554
Oct 15, 202522.8222.9122.7922.8622.820.35%458,002
Oct 14, 202522.7122.8022.6622.7822.740.31%519,952
Oct 13, 202522.7522.8422.6722.7122.67-0.09%1,089,197
Oct 10, 202522.6822.7622.6022.7322.690.66%207,991
Oct 9, 202522.6822.6822.5522.5822.54-0.48%190,986
Oct 8, 202522.7122.7422.6422.6922.65-0.04%228,539
Oct 7, 202522.7822.7922.7022.7022.66-0.44%209,784
Oct 6, 202522.8222.9122.7922.8022.76-0.70%482,129
Oct 3, 202522.9523.0022.9422.9622.92-0.04%1,225,661
Oct 2, 202522.9523.0122.9022.9722.93-0.09%302,884
Oct 1, 202523.0023.0822.9622.9922.95-0.04%452,759
Sep 30, 202523.0023.0522.9723.0022.910.15%879,324
Sep 29, 202522.9222.9822.9022.9722.880.50%153,504
Sep 26, 202522.7822.8822.7722.8522.770.26%261,870
Sep 25, 202522.8922.9022.7622.7922.71-0.61%236,456
Sep 24, 202522.9822.9922.9122.9322.85-0.78%172,442
Sep 23, 202523.1223.1323.0623.1123.020.09%409,037
Sep 22, 202523.0723.1223.0423.0923.000.22%224,665
Sep 19, 202523.0423.0823.0323.0422.95-0.17%127,819
Sep 18, 202523.0923.1223.0523.0822.99-0.60%261,047
Sep 17, 202523.3223.4223.2223.2223.13-0.21%496,481
Sep 16, 202523.2123.2923.1123.2723.180.47%259,953
Sep 15, 202523.1123.1823.1123.1623.070.43%279,195
Sep 12, 202523.0523.1023.0123.0622.97-0.35%221,718
Sep 11, 202523.1123.1723.0823.1423.050.35%257,966
Sep 10, 202523.0723.1223.0123.0622.97-215,653
Sep 9, 202523.1223.1723.0423.0622.97-0.22%361,980
Sep 8, 202523.0923.1323.0623.1123.020.22%394,717