Skip to main content
logo
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
21.97
-0.19 (-0.86%)
At close: Mar 18, 2026, 4:00 PM EDT
21.97
0.00 (0.00%)
After-hours: Mar 18, 2026, 6:30 PM EDT

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202622.0822.1221.9721.9721.97-0.86%293,416
Mar 17, 202622.1822.2122.1322.1622.160.32%221,387
Mar 16, 202622.0822.1422.0322.0922.090.87%482,486
Mar 13, 202622.0622.1121.8621.9021.90-0.77%1,068,554
Mar 12, 202622.1822.2422.0622.0722.07-0.94%369,721
Mar 11, 202622.3322.3922.2522.2822.28-0.49%765,118
Mar 10, 202622.4622.5422.3822.3922.39-0.09%404,114
Mar 9, 202622.2622.4422.1922.4122.410.22%2,066,544
Mar 6, 202622.2922.4122.2522.3622.36-0.18%1,763,554
Mar 5, 202622.4222.6022.3322.4022.40-0.75%1,109,628
Mar 4, 202622.5622.5922.5122.5722.570.36%363,779
Mar 3, 202622.4122.5522.2022.4922.49-1.01%11,392,115
Mar 2, 202622.7822.8422.6922.7222.72-1.35%4,984,480
Feb 27, 202623.0223.0722.9823.0322.99-949,882
Feb 26, 202622.9923.0522.9523.0322.990.22%2,776,140
Feb 25, 202622.9323.0322.9322.9822.94-0.04%538,172
Feb 24, 202622.9923.0122.9422.9922.95-0.26%478,323
Feb 23, 202622.9823.0522.9523.0523.010.52%314,455
Feb 20, 202622.8922.9822.8522.9322.890.04%294,739
Feb 19, 202622.8622.9322.8422.9222.88-0.04%357,042
Feb 18, 202622.9723.0122.9222.9322.89-0.61%351,437
Feb 17, 202623.0223.0822.9823.0723.03-0.04%265,648
Feb 13, 202623.0523.1123.0523.0823.040.17%918,799
Feb 12, 202623.0223.0622.9823.0423.000.30%246,884
Feb 11, 202622.8623.0222.8622.9722.930.17%196,120
Feb 10, 202622.9622.9722.8722.9322.890.44%547,910
Feb 9, 202622.7922.9122.7322.8322.790.66%378,312
Feb 6, 202622.6722.7322.6622.6822.640.18%261,768
Feb 5, 202622.6422.6822.6022.6422.60-502,207
Feb 4, 202622.7122.7122.6122.6422.60-0.26%499,542
Feb 3, 202622.6622.7322.6022.7022.660.04%1,087,896
Feb 2, 202622.6922.7622.6522.6922.65-0.66%453,246
Jan 30, 202622.8822.9222.7922.8422.76-0.65%3,914,391
Jan 29, 202623.0023.0322.9122.9922.91-922,448
Jan 28, 202623.0223.0622.8922.9922.91-0.22%340,818
Jan 27, 202622.8723.1222.8123.0422.961.01%13,155,212
Jan 26, 202622.8022.8722.7322.8122.730.75%684,392
Jan 23, 202622.4422.6722.4322.6422.560.80%405,609
Jan 22, 202622.3422.4622.3422.4622.380.63%385,433
Jan 21, 202622.4022.4122.3222.3222.24-0.04%365,235
Jan 20, 202622.3322.3822.3222.3322.25-0.04%388,018
Jan 16, 202622.3722.3922.3022.3422.260.09%422,707
Jan 15, 202622.3522.4422.3122.3222.24-0.36%261,765
Jan 14, 202622.3922.4322.3422.4022.320.31%373,468
Jan 13, 202622.4222.4222.3122.3322.25-0.49%209,911
Jan 12, 202622.4322.4722.4322.4422.360.22%197,324
Jan 9, 202622.4022.4422.3522.3922.31-0.27%330,394
Jan 8, 202622.4422.4822.4022.4522.37-0.18%237,234
Jan 7, 202622.5322.5622.4822.4922.410.04%347,083
Jan 6, 202622.5322.5922.4722.4822.40-0.18%500,084