SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.73
+0.15 (0.66%)
Oct 10, 2025, 4:00 PM EDT - Market closed
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.68 | 22.76 | 22.60 | 22.73 | 22.73 | 0.66% | 207,991 |
| Oct 9, 2025 | 22.68 | 22.68 | 22.55 | 22.58 | 22.58 | -0.48% | 190,986 |
| Oct 8, 2025 | 22.71 | 22.74 | 22.64 | 22.69 | 22.69 | -0.04% | 228,539 |
| Oct 7, 2025 | 22.78 | 22.79 | 22.70 | 22.70 | 22.70 | -0.44% | 209,784 |
| Oct 6, 2025 | 22.82 | 22.91 | 22.79 | 22.80 | 22.80 | -0.70% | 482,129 |
| Oct 3, 2025 | 22.95 | 23.00 | 22.94 | 22.96 | 22.96 | -0.04% | 1,225,661 |
| Oct 2, 2025 | 22.95 | 23.01 | 22.90 | 22.97 | 22.97 | -0.09% | 302,884 |
| Oct 1, 2025 | 23.00 | 23.08 | 22.96 | 22.99 | 22.99 | -0.04% | 452,759 |
| Sep 30, 2025 | 23.00 | 23.05 | 22.97 | 23.00 | 22.96 | 0.15% | 879,324 |
| Sep 29, 2025 | 22.92 | 22.98 | 22.90 | 22.97 | 22.92 | 0.50% | 153,504 |
| Sep 26, 2025 | 22.78 | 22.88 | 22.77 | 22.85 | 22.81 | 0.26% | 261,870 |
| Sep 25, 2025 | 22.89 | 22.90 | 22.76 | 22.79 | 22.75 | -0.61% | 236,456 |
| Sep 24, 2025 | 22.98 | 22.99 | 22.91 | 22.93 | 22.89 | -0.78% | 172,442 |
| Sep 23, 2025 | 23.12 | 23.13 | 23.06 | 23.11 | 23.07 | 0.09% | 409,037 |
| Sep 22, 2025 | 23.07 | 23.12 | 23.04 | 23.09 | 23.05 | 0.22% | 224,665 |
| Sep 19, 2025 | 23.04 | 23.08 | 23.03 | 23.04 | 23.00 | -0.17% | 127,819 |
| Sep 18, 2025 | 23.09 | 23.12 | 23.05 | 23.08 | 23.04 | -0.60% | 261,047 |
| Sep 17, 2025 | 23.32 | 23.42 | 23.22 | 23.22 | 23.18 | -0.21% | 496,481 |
| Sep 16, 2025 | 23.21 | 23.29 | 23.11 | 23.27 | 23.23 | 0.47% | 259,953 |
| Sep 15, 2025 | 23.11 | 23.18 | 23.11 | 23.16 | 23.12 | 0.43% | 279,195 |
| Sep 12, 2025 | 23.05 | 23.10 | 23.01 | 23.06 | 23.02 | -0.35% | 221,718 |
| Sep 11, 2025 | 23.11 | 23.17 | 23.08 | 23.14 | 23.10 | 0.35% | 257,966 |
| Sep 10, 2025 | 23.07 | 23.12 | 23.01 | 23.06 | 23.02 | - | 215,653 |
| Sep 9, 2025 | 23.12 | 23.17 | 23.04 | 23.06 | 23.02 | -0.22% | 361,980 |
| Sep 8, 2025 | 23.09 | 23.13 | 23.06 | 23.11 | 23.07 | 0.22% | 394,717 |
| Sep 5, 2025 | 23.08 | 23.12 | 23.03 | 23.06 | 23.02 | 0.87% | 531,204 |
| Sep 4, 2025 | 22.83 | 22.86 | 22.79 | 22.86 | 22.82 | 0.18% | 273,442 |
| Sep 3, 2025 | 22.78 | 22.88 | 22.73 | 22.82 | 22.78 | 0.26% | 808,707 |
| Sep 2, 2025 | 22.74 | 22.86 | 22.73 | 22.76 | 22.72 | -1.02% | 348,037 |
| Aug 29, 2025 | 22.95 | 23.03 | 22.94 | 23.00 | 22.91 | -0.02% | 274,102 |
| Aug 28, 2025 | 22.92 | 23.03 | 22.88 | 23.00 | 22.92 | 0.35% | 340,648 |
| Aug 27, 2025 | 22.85 | 22.99 | 22.76 | 22.92 | 22.84 | 0.04% | 272,620 |
| Aug 26, 2025 | 22.88 | 22.95 | 22.87 | 22.91 | 22.83 | 0.39% | 275,953 |
| Aug 25, 2025 | 23.00 | 23.02 | 22.82 | 22.82 | 22.74 | -0.78% | 608,857 |
| Aug 22, 2025 | 22.79 | 23.06 | 22.76 | 23.00 | 22.92 | 1.05% | 190,523 |
| Aug 21, 2025 | 22.88 | 22.89 | 22.72 | 22.76 | 22.68 | -0.61% | 529,641 |
| Aug 20, 2025 | 22.86 | 22.95 | 22.85 | 22.90 | 22.82 | 0.13% | 153,545 |
| Aug 19, 2025 | 22.89 | 22.92 | 22.87 | 22.87 | 22.79 | -0.09% | 160,053 |
| Aug 18, 2025 | 22.92 | 22.93 | 22.86 | 22.89 | 22.81 | -0.22% | 202,445 |
| Aug 15, 2025 | 22.98 | 23.00 | 22.92 | 22.94 | 22.86 | - | 356,323 |
| Aug 14, 2025 | 22.99 | 23.01 | 22.89 | 22.94 | 22.86 | -0.65% | 597,946 |
| Aug 13, 2025 | 23.00 | 23.13 | 23.00 | 23.09 | 23.01 | 0.52% | 541,347 |
| Aug 12, 2025 | 22.89 | 22.99 | 22.85 | 22.97 | 22.89 | 0.26% | 247,255 |
| Aug 11, 2025 | 22.95 | 22.96 | 22.90 | 22.91 | 22.83 | -0.30% | 1,128,805 |
| Aug 8, 2025 | 22.99 | 23.01 | 22.96 | 22.98 | 22.90 | -0.30% | 197,977 |
| Aug 7, 2025 | 23.04 | 23.06 | 22.98 | 23.05 | 22.97 | 0.11% | 463,704 |
| Aug 6, 2025 | 22.99 | 23.05 | 22.93 | 23.03 | 22.94 | 0.41% | 161,887 |
| Aug 5, 2025 | 22.90 | 22.96 | 22.81 | 22.93 | 22.85 | -0.13% | 347,488 |
| Aug 4, 2025 | 22.93 | 22.98 | 22.91 | 22.96 | 22.88 | 0.26% | 2,166,159 |
| Aug 1, 2025 | 22.88 | 22.94 | 22.80 | 22.90 | 22.82 | 1.42% | 1,142,580 |