Skip to main content
logo
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
23.06
0.00 (0.00%)
At close: Sep 10, 2025, 4:00 PM
23.06
0.00 (0.00%)
After-hours: Sep 10, 2025, 8:00 PM EDT

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202523.0723.1223.0123.0623.06-215,639
Sep 9, 202523.1223.1723.0423.0623.06-0.22%361,980
Sep 8, 202523.0923.1323.0623.1123.110.22%394,717
Sep 5, 202523.0823.1223.0323.0623.060.87%531,204
Sep 4, 202522.8322.8622.7922.8622.860.18%273,442
Sep 3, 202522.7822.8822.7322.8222.820.26%808,707
Sep 2, 202522.7422.8622.7322.7622.76-1.02%348,037
Aug 29, 202522.9523.0322.9423.0022.95-0.02%274,102
Aug 28, 202522.9223.0322.8823.0022.960.35%340,648
Aug 27, 202522.8522.9922.7622.9222.880.04%272,620
Aug 26, 202522.8822.9522.8722.9122.870.39%275,953
Aug 25, 202523.0023.0222.8222.8222.78-0.78%608,857
Aug 22, 202522.7923.0622.7623.0022.961.05%190,523
Aug 21, 202522.8822.8922.7222.7622.72-0.61%529,641
Aug 20, 202522.8622.9522.8522.9022.860.13%153,545
Aug 19, 202522.8922.9222.8722.8722.83-0.09%160,053
Aug 18, 202522.9222.9322.8622.8922.85-0.22%202,445
Aug 15, 202522.9823.0022.9222.9422.90-356,323
Aug 14, 202522.9923.0122.8922.9422.90-0.65%597,946
Aug 13, 202523.0023.1323.0023.0923.050.52%541,347
Aug 12, 202522.8922.9922.8522.9722.930.26%247,255
Aug 11, 202522.9522.9622.9022.9122.87-0.30%1,128,805
Aug 8, 202522.9923.0122.9622.9822.94-0.30%197,977
Aug 7, 202523.0423.0622.9823.0523.010.11%463,704
Aug 6, 202522.9923.0522.9323.0322.980.41%161,887
Aug 5, 202522.9022.9622.8122.9322.89-0.13%347,488
Aug 4, 202522.9322.9822.9122.9622.920.26%2,166,159
Aug 1, 202522.8822.9422.8022.9022.861.42%1,142,580
Jul 31, 202522.6122.6522.5822.5822.49-0.18%836,038
Jul 30, 202522.7022.7622.6122.6222.53-1.01%669,012
Jul 29, 202522.8222.8722.7922.8522.76-0.09%3,625,998
Jul 28, 202522.9422.9822.8522.8722.78-0.78%431,450
Jul 25, 202523.0123.0822.9723.0522.96-0.22%662,326
Jul 24, 202523.0823.1723.0823.1023.01-0.22%638,885
Jul 23, 202523.1423.1823.1123.1523.06-0.26%429,953
Jul 22, 202523.1323.2423.0223.2123.120.61%207,334
Jul 21, 202523.0223.1423.0223.0722.980.87%300,556
Jul 18, 202522.9522.9622.8722.8722.78-0.09%545,031
Jul 17, 202522.8622.9022.8522.8922.80-0.35%686,912
Jul 16, 202522.8823.0622.8522.9722.880.57%422,826
Jul 15, 202523.0123.0322.8222.8422.75-0.52%279,871
Jul 14, 202523.0023.0222.9622.9622.87-0.35%247,313
Jul 11, 202523.0523.1223.0223.0422.95-0.48%312,745
Jul 10, 202523.1723.2423.0623.1523.06-0.17%966,026
Jul 9, 202523.1623.2123.0723.1923.100.17%250,511
Jul 8, 202523.1523.2223.0723.1523.06-0.30%974,244
Jul 7, 202523.2723.3523.1823.2223.13-0.68%531,306
Jul 3, 202523.3623.4023.3323.3823.29-0.21%939,838
Jul 2, 202523.3723.4423.3323.4323.34-0.30%274,688
Jul 1, 202523.5223.5523.4523.5023.410.04%1,098,466