SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.86
-0.11 (-0.50%)
Jul 17, 2025, 2:21 PM - Market open
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 22.86 | 22.90 | 22.85 | 22.87 | - | -0.44% | 588,154 |
| Jul 16, 2025 | 22.88 | 23.06 | 22.85 | 22.97 | 22.97 | 0.57% | 422,826 |
| Jul 15, 2025 | 23.01 | 23.03 | 22.82 | 22.84 | 22.84 | -0.52% | 279,871 |
| Jul 14, 2025 | 23.00 | 23.02 | 22.96 | 22.96 | 22.96 | -0.35% | 247,313 |
| Jul 11, 2025 | 23.05 | 23.12 | 23.02 | 23.04 | 23.04 | -0.48% | 312,745 |
| Jul 10, 2025 | 23.17 | 23.24 | 23.06 | 23.15 | 23.15 | -0.17% | 966,026 |
| Jul 9, 2025 | 23.16 | 23.21 | 23.07 | 23.19 | 23.19 | 0.17% | 250,511 |
| Jul 8, 2025 | 23.15 | 23.22 | 23.07 | 23.15 | 23.15 | -0.30% | 974,244 |
| Jul 7, 2025 | 23.27 | 23.35 | 23.18 | 23.22 | 23.22 | -0.68% | 531,306 |
| Jul 3, 2025 | 23.36 | 23.40 | 23.33 | 23.38 | 23.38 | -0.21% | 939,838 |
| Jul 2, 2025 | 23.37 | 23.44 | 23.33 | 23.43 | 23.43 | -0.30% | 274,688 |
| Jul 1, 2025 | 23.52 | 23.55 | 23.45 | 23.50 | 23.50 | 0.04% | 1,098,466 |
| Jun 30, 2025 | 23.39 | 23.52 | 23.39 | 23.49 | 23.45 | 0.60% | 1,546,785 |
| Jun 27, 2025 | 23.35 | 23.40 | 23.32 | 23.35 | 23.31 | -0.34% | 218,093 |
| Jun 26, 2025 | 23.43 | 23.46 | 23.38 | 23.43 | 23.39 | 0.56% | 402,607 |
| Jun 25, 2025 | 23.22 | 23.48 | 23.16 | 23.30 | 23.26 | 0.04% | 454,053 |
| Jun 24, 2025 | 23.22 | 23.32 | 23.17 | 23.29 | 23.25 | 0.74% | 1,209,371 |
| Jun 23, 2025 | 22.97 | 23.15 | 22.88 | 23.12 | 23.08 | 0.48% | 477,061 |
| Jun 20, 2025 | 23.09 | 23.11 | 23.01 | 23.01 | 22.97 | -0.22% | 172,116 |
| Jun 18, 2025 | 23.05 | 23.17 | 23.03 | 23.06 | 23.02 | 0.04% | 445,032 |
| Jun 17, 2025 | 23.21 | 23.21 | 23.04 | 23.05 | 23.01 | -0.56% | 517,969 |
| Jun 16, 2025 | 23.25 | 23.31 | 23.16 | 23.18 | 23.14 | 0.09% | 901,519 |
| Jun 13, 2025 | 23.18 | 23.21 | 23.13 | 23.16 | 23.12 | -0.73% | 925,697 |
| Jun 12, 2025 | 23.21 | 23.39 | 23.21 | 23.33 | 23.29 | 1.26% | 7,685,643 |
| Jun 11, 2025 | 23.03 | 23.10 | 23.02 | 23.04 | 23.00 | 0.17% | 767,475 |
| Jun 10, 2025 | 23.02 | 23.03 | 22.97 | 23.00 | 22.96 | 0.13% | 1,448,216 |
| Jun 9, 2025 | 22.91 | 23.05 | 22.91 | 22.97 | 22.93 | 0.26% | 356,229 |
| Jun 6, 2025 | 22.98 | 22.98 | 22.86 | 22.91 | 22.87 | -0.35% | 483,356 |
| Jun 5, 2025 | 23.12 | 23.13 | 22.98 | 22.99 | 22.95 | -0.26% | 549,246 |
| Jun 4, 2025 | 22.98 | 23.09 | 22.96 | 23.05 | 23.01 | 0.57% | 209,580 |
| Jun 3, 2025 | 22.95 | 22.98 | 22.89 | 22.92 | 22.88 | -0.43% | 321,964 |
| Jun 2, 2025 | 22.97 | 23.04 | 22.95 | 23.02 | 22.98 | 0.35% | 1,551,713 |
| May 30, 2025 | 22.89 | 22.98 | 22.86 | 22.94 | 22.86 | -0.17% | 1,532,118 |
| May 29, 2025 | 22.95 | 23.01 | 22.92 | 22.98 | 22.90 | 0.70% | 189,806 |
| May 28, 2025 | 22.81 | 22.91 | 22.78 | 22.82 | 22.74 | -0.39% | 355,029 |
| May 27, 2025 | 22.96 | 22.96 | 22.87 | 22.91 | 22.83 | -0.17% | 270,135 |
| May 23, 2025 | 22.85 | 22.96 | 22.85 | 22.95 | 22.87 | 1.28% | 441,502 |
| May 22, 2025 | 22.71 | 22.78 | 22.63 | 22.66 | 22.58 | -0.04% | 338,674 |
| May 21, 2025 | 22.71 | 22.89 | 22.67 | 22.67 | 22.59 | - | 427,595 |
| May 20, 2025 | 22.59 | 22.68 | 22.59 | 22.67 | 22.59 | -0.13% | 625,680 |
| May 19, 2025 | 22.67 | 22.75 | 22.64 | 22.70 | 22.62 | 0.67% | 297,552 |
| May 16, 2025 | 22.74 | 22.76 | 22.51 | 22.55 | 22.47 | -0.27% | 2,750,571 |
| May 15, 2025 | 22.55 | 22.75 | 22.54 | 22.61 | 22.53 | 0.71% | 780,192 |
| May 14, 2025 | 22.53 | 22.64 | 22.42 | 22.45 | 22.37 | -0.22% | 689,291 |
| May 13, 2025 | 22.41 | 22.55 | 22.41 | 22.50 | 22.42 | 0.67% | 388,175 |
| May 12, 2025 | 22.41 | 22.53 | 22.30 | 22.35 | 22.27 | -1.84% | 1,223,299 |
| May 9, 2025 | 22.77 | 22.82 | 22.72 | 22.77 | 22.69 | 0.44% | 844,511 |
| May 8, 2025 | 22.89 | 22.93 | 22.66 | 22.67 | 22.59 | -1.35% | 732,924 |
| May 7, 2025 | 23.00 | 23.16 | 22.92 | 22.98 | 22.90 | -0.56% | 2,854,840 |
| May 6, 2025 | 23.00 | 23.16 | 22.97 | 23.11 | 23.03 | 0.52% | 1,069,546 |