SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.94
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.98 | 23.00 | 22.92 | 22.94 | 22.94 | - | 356,322 |
| Aug 14, 2025 | 22.99 | 23.01 | 22.89 | 22.94 | 22.94 | -0.65% | 597,946 |
| Aug 13, 2025 | 23.00 | 23.13 | 23.00 | 23.09 | 23.09 | 0.52% | 541,347 |
| Aug 12, 2025 | 22.89 | 22.99 | 22.85 | 22.97 | 22.97 | 0.26% | 247,255 |
| Aug 11, 2025 | 22.95 | 22.96 | 22.90 | 22.91 | 22.91 | -0.30% | 1,128,805 |
| Aug 8, 2025 | 22.99 | 23.01 | 22.96 | 22.98 | 22.98 | -0.30% | 197,977 |
| Aug 7, 2025 | 23.04 | 23.06 | 22.98 | 23.05 | 23.05 | 0.11% | 463,704 |
| Aug 6, 2025 | 22.99 | 23.05 | 22.93 | 23.03 | 23.03 | 0.41% | 161,887 |
| Aug 5, 2025 | 22.90 | 22.96 | 22.81 | 22.93 | 22.93 | -0.13% | 347,488 |
| Aug 4, 2025 | 22.93 | 22.98 | 22.91 | 22.96 | 22.96 | 0.26% | 2,166,159 |
| Aug 1, 2025 | 22.88 | 22.94 | 22.80 | 22.90 | 22.90 | 1.42% | 1,142,580 |
| Jul 31, 2025 | 22.61 | 22.65 | 22.58 | 22.58 | 22.54 | -0.18% | 836,038 |
| Jul 30, 2025 | 22.70 | 22.76 | 22.61 | 22.62 | 22.58 | -1.01% | 669,012 |
| Jul 29, 2025 | 22.82 | 22.87 | 22.79 | 22.85 | 22.81 | -0.09% | 3,625,998 |
| Jul 28, 2025 | 22.94 | 22.98 | 22.85 | 22.87 | 22.83 | -0.78% | 431,450 |
| Jul 25, 2025 | 23.01 | 23.08 | 22.97 | 23.05 | 23.00 | -0.22% | 662,326 |
| Jul 24, 2025 | 23.08 | 23.17 | 23.08 | 23.10 | 23.05 | -0.22% | 638,885 |
| Jul 23, 2025 | 23.14 | 23.18 | 23.11 | 23.15 | 23.10 | -0.26% | 429,953 |
| Jul 22, 2025 | 23.13 | 23.24 | 23.02 | 23.21 | 23.16 | 0.61% | 207,334 |
| Jul 21, 2025 | 23.02 | 23.14 | 23.02 | 23.07 | 23.02 | 0.87% | 300,556 |
| Jul 18, 2025 | 22.95 | 22.96 | 22.87 | 22.87 | 22.83 | -0.09% | 545,031 |
| Jul 17, 2025 | 22.86 | 22.90 | 22.85 | 22.89 | 22.85 | -0.35% | 686,912 |
| Jul 16, 2025 | 22.88 | 23.06 | 22.85 | 22.97 | 22.92 | 0.57% | 422,826 |
| Jul 15, 2025 | 23.01 | 23.03 | 22.82 | 22.84 | 22.80 | -0.52% | 279,871 |
| Jul 14, 2025 | 23.00 | 23.02 | 22.96 | 22.96 | 22.91 | -0.35% | 247,313 |
| Jul 11, 2025 | 23.05 | 23.12 | 23.02 | 23.04 | 22.99 | -0.48% | 312,745 |
| Jul 10, 2025 | 23.17 | 23.24 | 23.06 | 23.15 | 23.10 | -0.17% | 966,026 |
| Jul 9, 2025 | 23.16 | 23.21 | 23.07 | 23.19 | 23.14 | 0.17% | 250,511 |
| Jul 8, 2025 | 23.15 | 23.22 | 23.07 | 23.15 | 23.10 | -0.30% | 974,244 |
| Jul 7, 2025 | 23.27 | 23.35 | 23.18 | 23.22 | 23.17 | -0.68% | 531,306 |
| Jul 3, 2025 | 23.36 | 23.40 | 23.33 | 23.38 | 23.33 | -0.21% | 939,838 |
| Jul 2, 2025 | 23.37 | 23.44 | 23.33 | 23.43 | 23.38 | -0.30% | 274,688 |
| Jul 1, 2025 | 23.52 | 23.55 | 23.45 | 23.50 | 23.45 | 0.04% | 1,098,466 |
| Jun 30, 2025 | 23.39 | 23.52 | 23.39 | 23.49 | 23.40 | 0.60% | 1,546,785 |
| Jun 27, 2025 | 23.35 | 23.40 | 23.32 | 23.35 | 23.26 | -0.34% | 218,093 |
| Jun 26, 2025 | 23.43 | 23.46 | 23.38 | 23.43 | 23.34 | 0.56% | 402,607 |
| Jun 25, 2025 | 23.22 | 23.48 | 23.16 | 23.30 | 23.21 | 0.04% | 454,053 |
| Jun 24, 2025 | 23.22 | 23.32 | 23.17 | 23.29 | 23.20 | 0.74% | 1,209,371 |
| Jun 23, 2025 | 22.97 | 23.15 | 22.88 | 23.12 | 23.03 | 0.48% | 477,061 |
| Jun 20, 2025 | 23.09 | 23.11 | 23.01 | 23.01 | 22.92 | -0.22% | 172,116 |
| Jun 18, 2025 | 23.05 | 23.17 | 23.03 | 23.06 | 22.97 | 0.04% | 445,032 |
| Jun 17, 2025 | 23.21 | 23.21 | 23.04 | 23.05 | 22.96 | -0.56% | 517,969 |
| Jun 16, 2025 | 23.25 | 23.31 | 23.16 | 23.18 | 23.09 | 0.09% | 901,519 |
| Jun 13, 2025 | 23.18 | 23.21 | 23.13 | 23.16 | 23.07 | -0.73% | 925,697 |
| Jun 12, 2025 | 23.21 | 23.39 | 23.21 | 23.33 | 23.24 | 1.26% | 7,685,643 |
| Jun 11, 2025 | 23.03 | 23.10 | 23.02 | 23.04 | 22.95 | 0.17% | 767,475 |
| Jun 10, 2025 | 23.02 | 23.03 | 22.97 | 23.00 | 22.91 | 0.13% | 1,448,216 |
| Jun 9, 2025 | 22.91 | 23.05 | 22.91 | 22.97 | 22.88 | 0.26% | 356,229 |
| Jun 6, 2025 | 22.98 | 22.98 | 22.86 | 22.91 | 22.83 | -0.35% | 483,356 |
| Jun 5, 2025 | 23.12 | 23.13 | 22.98 | 22.99 | 22.90 | -0.26% | 549,246 |