SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
21.85
+0.13 (0.60%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.80 | 21.86 | 21.80 | 21.85 | 21.85 | 0.60% | 207,433 |
| Mar 27, 2025 | 21.73 | 21.77 | 21.71 | 21.72 | 21.72 | - | 315,902 |
| Mar 26, 2025 | 21.75 | 21.80 | 21.69 | 21.72 | 21.72 | -0.32% | 869,681 |
| Mar 25, 2025 | 21.80 | 21.86 | 21.79 | 21.79 | 21.79 | -0.05% | 834,331 |
| Mar 24, 2025 | 21.91 | 21.91 | 21.79 | 21.80 | 21.80 | -0.41% | 270,541 |
| Mar 21, 2025 | 21.93 | 21.96 | 21.88 | 21.89 | 21.89 | -0.32% | 80,298 |
| Mar 20, 2025 | 22.00 | 22.05 | 21.92 | 21.96 | 21.96 | -0.36% | 191,264 |
| Mar 19, 2025 | 21.94 | 22.06 | 21.91 | 22.04 | 22.04 | 0.14% | 204,042 |
| Mar 18, 2025 | 21.93 | 22.05 | 21.92 | 22.01 | 22.01 | -0.09% | 107,211 |
| Mar 17, 2025 | 22.01 | 22.08 | 22.00 | 22.03 | 22.03 | 0.55% | 158,272 |
| Mar 14, 2025 | 21.92 | 21.96 | 21.86 | 21.91 | 21.91 | - | 119,247 |
| Mar 13, 2025 | 21.86 | 21.96 | 21.85 | 21.91 | 21.91 | - | 297,375 |
| Mar 12, 2025 | 21.88 | 21.97 | 21.86 | 21.91 | 21.91 | -0.14% | 137,495 |
| Mar 11, 2025 | 21.96 | 21.99 | 21.94 | 21.94 | 21.94 | 0.18% | 242,343 |
| Mar 10, 2025 | 21.94 | 22.00 | 21.90 | 21.90 | 21.90 | -0.09% | 633,898 |
| Mar 7, 2025 | 22.05 | 22.05 | 21.91 | 21.92 | 21.92 | 0.05% | 357,080 |
| Mar 6, 2025 | 21.93 | 21.99 | 21.89 | 21.91 | 21.91 | 0.05% | 159,134 |
| Mar 5, 2025 | 21.93 | 21.97 | 21.89 | 21.90 | 21.90 | 0.32% | 292,751 |
| Mar 4, 2025 | 21.84 | 21.85 | 21.78 | 21.83 | 21.83 | 0.32% | 773,679 |
| Mar 3, 2025 | 21.61 | 21.83 | 21.61 | 21.76 | 21.76 | 0.42% | 290,217 |
| Feb 28, 2025 | 21.70 | 21.75 | 21.63 | 21.67 | 21.64 | -0.09% | 215,832 |
| Feb 27, 2025 | 21.71 | 21.73 | 21.68 | 21.69 | 21.66 | -0.78% | 101,146 |
| Feb 26, 2025 | 21.84 | 21.91 | 21.80 | 21.86 | 21.83 | -0.09% | 248,267 |
| Feb 25, 2025 | 21.85 | 21.91 | 21.83 | 21.88 | 21.85 | 0.55% | 148,159 |
| Feb 24, 2025 | 21.78 | 21.81 | 21.74 | 21.76 | 21.73 | -0.05% | 270,678 |
| Feb 21, 2025 | 21.71 | 21.81 | 21.71 | 21.77 | 21.74 | 0.14% | 197,264 |
| Feb 20, 2025 | 21.63 | 21.76 | 21.63 | 21.74 | 21.71 | 0.74% | 86,794 |
| Feb 19, 2025 | 21.57 | 21.61 | 21.52 | 21.58 | 21.55 | -0.19% | 340,116 |
| Feb 18, 2025 | 21.68 | 21.70 | 21.60 | 21.62 | 21.59 | -0.51% | 224,088 |
| Feb 14, 2025 | 21.71 | 21.79 | 21.71 | 21.73 | 21.70 | 0.09% | 108,644 |
| Feb 13, 2025 | 21.50 | 21.71 | 21.50 | 21.71 | 21.68 | 1.31% | 142,893 |
| Feb 12, 2025 | 21.37 | 21.51 | 21.35 | 21.43 | 21.40 | -0.51% | 647,048 |
| Feb 11, 2025 | 21.54 | 21.56 | 21.50 | 21.54 | 21.51 | 0.05% | 115,245 |
| Feb 10, 2025 | 21.60 | 21.65 | 21.53 | 21.53 | 21.50 | -0.28% | 107,472 |
| Feb 7, 2025 | 21.64 | 21.66 | 21.56 | 21.59 | 21.56 | -0.42% | 203,555 |
| Feb 6, 2025 | 21.64 | 21.71 | 21.62 | 21.68 | 21.65 | - | 164,854 |
| Feb 5, 2025 | 21.66 | 21.73 | 21.63 | 21.68 | 21.65 | 0.60% | 542,342 |
| Feb 4, 2025 | 21.42 | 21.57 | 21.38 | 21.55 | 21.52 | 0.80% | 293,311 |
| Feb 3, 2025 | 21.34 | 21.55 | 21.16 | 21.38 | 21.35 | -0.14% | 460,994 |
| Jan 31, 2025 | 21.47 | 21.56 | 21.39 | 21.41 | 21.34 | -0.51% | 374,982 |
| Jan 30, 2025 | 21.52 | 21.62 | 21.49 | 21.52 | 21.45 | 0.33% | 831,946 |
| Jan 29, 2025 | 21.44 | 21.51 | 21.39 | 21.45 | 21.38 | -0.23% | 543,289 |
| Jan 28, 2025 | 21.50 | 21.52 | 21.43 | 21.50 | 21.43 | -0.32% | 451,331 |
| Jan 27, 2025 | 21.62 | 21.65 | 21.56 | 21.57 | 21.50 | 0.33% | 1,233,018 |
| Jan 24, 2025 | 21.44 | 21.57 | 21.44 | 21.50 | 21.43 | 0.47% | 311,946 |
| Jan 23, 2025 | 21.36 | 21.43 | 21.32 | 21.40 | 21.33 | -0.14% | 342,852 |
| Jan 22, 2025 | 21.41 | 21.46 | 21.38 | 21.43 | 21.36 | - | 139,997 |
| Jan 21, 2025 | 21.39 | 21.45 | 21.33 | 21.43 | 21.36 | 1.23% | 847,165 |
| Jan 17, 2025 | 21.18 | 21.25 | 21.15 | 21.17 | 21.10 | -0.24% | 475,404 |
| Jan 16, 2025 | 21.11 | 21.34 | 21.10 | 21.22 | 21.15 | 0.28% | 2,347,962 |