SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.62
+0.08 (0.35%)
Dec 24, 2025, 1:00 PM EST - Market closed
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 22.60 | 22.62 | 22.57 | 22.62 | 22.62 | 0.35% | 195,566 |
| Dec 23, 2025 | 22.46 | 22.54 | 22.46 | 22.54 | 22.54 | 0.54% | 378,670 |
| Dec 22, 2025 | 22.42 | 22.60 | 22.40 | 22.42 | 22.42 | 0.31% | 569,132 |
| Dec 19, 2025 | 22.42 | 22.52 | 22.35 | 22.35 | 22.35 | -0.53% | 331,423 |
| Dec 18, 2025 | 22.50 | 22.53 | 22.47 | 22.47 | 22.47 | -0.18% | 267,785 |
| Dec 17, 2025 | 22.53 | 22.59 | 22.51 | 22.51 | 22.46 | -0.49% | 3,504,318 |
| Dec 16, 2025 | 22.61 | 22.66 | 22.55 | 22.62 | 22.57 | 0.13% | 378,151 |
| Dec 15, 2025 | 22.58 | 22.62 | 22.53 | 22.59 | 22.54 | 0.36% | 455,968 |
| Dec 12, 2025 | 22.52 | 22.54 | 22.48 | 22.51 | 22.46 | -0.09% | 191,558 |
| Dec 11, 2025 | 22.57 | 22.61 | 22.53 | 22.53 | 22.48 | 0.09% | 716,662 |
| Dec 10, 2025 | 22.39 | 22.55 | 22.39 | 22.51 | 22.46 | 0.45% | 821,392 |
| Dec 9, 2025 | 22.45 | 22.46 | 22.38 | 22.41 | 22.36 | -0.13% | 425,700 |
| Dec 8, 2025 | 22.49 | 22.55 | 22.40 | 22.44 | 22.39 | -0.31% | 264,898 |
| Dec 5, 2025 | 22.61 | 22.61 | 22.47 | 22.51 | 22.46 | 0.13% | 1,465,088 |
| Dec 4, 2025 | 22.55 | 22.58 | 22.48 | 22.48 | 22.43 | -0.31% | 219,677 |
| Dec 3, 2025 | 22.52 | 22.58 | 22.41 | 22.55 | 22.50 | 0.40% | 484,105 |
| Dec 2, 2025 | 22.44 | 22.54 | 22.41 | 22.46 | 22.41 | 0.09% | 248,115 |
| Dec 1, 2025 | 22.55 | 22.55 | 22.42 | 22.44 | 22.39 | -0.53% | 986,225 |
| Nov 28, 2025 | 22.57 | 22.57 | 22.45 | 22.56 | 22.47 | 0.13% | 114,664 |
| Nov 26, 2025 | 22.52 | 22.58 | 22.45 | 22.53 | 22.44 | 0.04% | 523,191 |
| Nov 25, 2025 | 22.49 | 22.56 | 22.45 | 22.52 | 22.43 | 0.54% | 183,701 |
| Nov 24, 2025 | 22.39 | 22.45 | 22.37 | 22.40 | 22.31 | 0.13% | 237,418 |
| Nov 21, 2025 | 22.37 | 22.46 | 22.36 | 22.37 | 22.28 | 0.22% | 302,710 |
| Nov 20, 2025 | 22.35 | 22.40 | 22.32 | 22.32 | 22.23 | -0.22% | 367,811 |
| Nov 19, 2025 | 22.47 | 22.54 | 22.36 | 22.37 | 22.28 | -0.58% | 138,250 |
| Nov 18, 2025 | 22.53 | 22.65 | 22.50 | 22.50 | 22.41 | -0.35% | 268,454 |
| Nov 17, 2025 | 22.61 | 22.61 | 22.52 | 22.58 | 22.49 | -0.09% | 174,261 |
| Nov 14, 2025 | 22.70 | 22.72 | 22.57 | 22.60 | 22.51 | -0.48% | 222,147 |
| Nov 13, 2025 | 22.66 | 22.83 | 22.64 | 22.71 | 22.62 | 0.26% | 212,383 |
| Nov 12, 2025 | 22.60 | 22.75 | 22.57 | 22.65 | 22.56 | -0.13% | 430,081 |
| Nov 11, 2025 | 22.70 | 22.73 | 22.64 | 22.68 | 22.59 | 0.18% | 169,103 |
| Nov 10, 2025 | 22.63 | 22.66 | 22.61 | 22.64 | 22.55 | - | 199,092 |
| Nov 7, 2025 | 22.62 | 22.69 | 22.56 | 22.64 | 22.55 | - | 230,521 |
| Nov 6, 2025 | 22.64 | 22.69 | 22.62 | 22.64 | 22.55 | 0.53% | 1,023,533 |
| Nov 5, 2025 | 22.53 | 22.61 | 22.46 | 22.52 | 22.43 | -0.18% | 164,387 |
| Nov 4, 2025 | 22.57 | 22.61 | 22.55 | 22.56 | 22.47 | -0.09% | 211,075 |
| Nov 3, 2025 | 22.62 | 22.65 | 22.58 | 22.58 | 22.49 | -0.66% | 376,926 |
| Oct 31, 2025 | 22.73 | 22.76 | 22.69 | 22.73 | 22.59 | - | 594,276 |
| Oct 30, 2025 | 22.70 | 22.77 | 22.66 | 22.73 | 22.59 | 0.13% | 361,441 |
| Oct 29, 2025 | 22.94 | 22.99 | 22.70 | 22.70 | 22.56 | -1.05% | 282,314 |
| Oct 28, 2025 | 22.89 | 22.97 | 22.87 | 22.94 | 22.80 | 0.17% | 152,082 |
| Oct 27, 2025 | 22.87 | 22.93 | 22.73 | 22.90 | 22.76 | 0.31% | 235,330 |
| Oct 24, 2025 | 22.86 | 22.88 | 22.81 | 22.83 | 22.69 | -0.09% | 256,585 |
| Oct 23, 2025 | 22.86 | 22.90 | 22.80 | 22.85 | 22.71 | -0.26% | 188,640 |
| Oct 22, 2025 | 22.91 | 22.94 | 22.88 | 22.91 | 22.77 | 0.04% | 203,066 |
| Oct 21, 2025 | 22.93 | 22.93 | 22.86 | 22.90 | 22.76 | -0.43% | 387,597 |
| Oct 20, 2025 | 22.97 | 23.01 | 22.92 | 23.00 | 22.86 | 0.13% | 626,179 |
| Oct 17, 2025 | 22.96 | 23.01 | 22.90 | 22.97 | 22.83 | -0.26% | 418,513 |
| Oct 16, 2025 | 22.90 | 23.05 | 22.87 | 23.03 | 22.89 | 0.74% | 364,554 |
| Oct 15, 2025 | 22.82 | 22.91 | 22.79 | 22.86 | 22.72 | 0.35% | 458,002 |