Skip to main content
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
21.14
-0.10 (-0.47%)
Jan 8, 2025, 4:00 PM EST - Market closed

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202521.2121.2121.0921.1421.14-0.47%219,505
Jan 7, 202521.3221.3621.2221.2421.24-0.33%243,382
Jan 6, 202521.3821.4821.3021.3121.310.09%1,166,891
Jan 3, 202521.3221.3221.2621.2921.290.09%172,866
Jan 2, 202521.3821.4321.2521.2721.27-0.56%385,839
Dec 31, 202421.4421.4821.3421.3921.39-0.33%1,190,220
Dec 30, 202421.4121.5021.4121.4621.460.23%716,555
Dec 27, 202421.4721.4921.4021.4121.41-0.37%797,707
Dec 26, 202421.4421.5321.4321.4921.490.05%450,948
Dec 24, 202421.4721.5521.4521.4821.48-220,242
Dec 23, 202421.5221.5321.4421.4821.48-0.42%347,209
Dec 20, 202421.6221.6521.5321.5721.570.65%343,043
Dec 19, 202421.4721.4921.3921.4321.43-0.37%589,423
Dec 18, 202421.8021.8321.5121.5121.48-1.42%298,068
Dec 17, 202421.8521.8821.8221.8221.79-0.18%286,415
Dec 16, 202421.8621.8821.7921.8621.83-1,999,319
Dec 13, 202421.8921.8921.8121.8621.83-0.05%153,460
Dec 12, 202421.9622.0421.8621.8721.84-0.55%238,001
Dec 11, 202422.0922.1021.9421.9921.96-0.36%573,704
Dec 10, 202422.1422.1522.0322.0722.04-0.23%915,777
Dec 9, 202422.2222.2222.1122.1222.09-0.32%434,633
Dec 6, 202422.2722.2922.1422.1922.16-0.05%243,622
Dec 5, 202422.1522.2822.1122.2022.170.50%527,437
Dec 4, 202422.1122.1422.0022.0922.060.05%285,986
Dec 3, 202422.1422.1822.0722.0822.05-0.23%506,951
Dec 2, 202422.2022.2021.8022.1322.10-0.32%238,587
Nov 29, 202422.1422.2422.1322.2022.140.86%98,095
Nov 27, 202422.0322.1021.9422.0121.950.87%465,434
Nov 26, 202421.8421.8521.7821.8221.760.09%93,970
Nov 25, 202421.9021.9221.7821.8021.740.74%155,169
Nov 22, 202421.6121.6921.6121.6421.58-0.14%119,991
Nov 21, 202421.7121.8121.6721.6721.61-0.09%171,067
Nov 20, 202421.6721.7821.6621.6921.63-0.60%131,496
Nov 19, 202421.8421.8621.7621.8221.760.14%102,349
Nov 18, 202421.7021.8121.6921.7921.730.41%145,553
Nov 15, 202421.6721.7821.6121.7021.640.37%274,748
Nov 14, 202421.6221.7221.5921.6221.56-0.18%250,168
Nov 13, 202421.8321.8321.6421.6621.60-0.55%124,380
Nov 12, 202421.8021.8521.7121.7821.72-0.55%1,480,772
Nov 11, 202421.9121.9121.8621.9021.84-0.50%98,999
Nov 8, 202422.0522.0721.9622.0121.95-0.41%488,350
Nov 7, 202422.0122.1122.0022.1022.041.05%193,882
Nov 6, 202421.7821.9221.7821.8721.81-1.84%226,456
Nov 5, 202422.1622.3122.1622.2822.220.54%323,684
Nov 4, 202422.2022.2422.1422.1622.100.68%127,582
Nov 1, 202422.1522.2022.0122.0121.95-0.81%200,952
Oct 31, 202422.2722.2722.1022.1922.090.23%1,182,629
Oct 30, 202422.1822.2322.1322.1422.04-0.05%125,282
Oct 29, 202422.0822.1622.0122.1522.05-0.09%175,554
Oct 28, 202422.2422.2522.1722.1722.07-0.18%269,634
Oct 25, 202422.3222.3322.1822.2122.11-0.31%216,146
Oct 24, 202422.2522.3222.2422.2822.180.41%179,200
Oct 23, 202422.1522.1922.1422.1922.09-0.45%80,127
Oct 22, 202422.3422.3522.2622.2922.19-0.04%460,521
Oct 21, 202422.4322.4722.3022.3022.20-1.20%2,484,458
Oct 18, 202422.5222.6122.5222.5722.470.40%66,547
Oct 17, 202422.4022.5122.4022.4822.38-0.27%312,908
Oct 16, 202422.6122.6322.5422.5422.44-0.18%164,693
Oct 15, 202422.6022.6322.5522.5822.480.22%126,428
Oct 14, 202422.4922.5422.4522.5322.43-0.18%644,828
Oct 11, 202422.5222.6022.5222.5722.47-0.04%53,553
Oct 10, 202422.5522.5822.5022.5822.480.31%122,271
Oct 9, 202422.5722.5722.5122.5122.41-0.62%113,561
Oct 8, 202422.7322.7322.6022.6522.55-146,154
Oct 7, 202422.6522.6922.6322.6522.55-0.22%148,641
Oct 4, 202422.7122.7922.6822.7022.60-0.79%204,105
Oct 3, 202422.9322.9522.8622.8822.78-0.87%724,760
Oct 2, 202423.0823.1223.0423.0822.97-0.94%430,264
Oct 1, 202423.3123.3523.2823.3023.19-0.26%196,166
Sep 30, 202423.4623.4623.3123.3623.21-0.43%781,496
Sep 27, 202423.4123.4823.3923.4623.310.47%110,151
Sep 26, 202423.3523.3823.2723.3523.200.60%426,198
Sep 25, 202423.3823.3923.2123.2123.07-0.90%153,709
Sep 24, 202423.2223.4923.2223.4223.270.69%160,102
Sep 23, 202423.2523.3123.1923.2623.11-0.04%113,648
Sep 20, 202423.2523.3623.1923.2723.12-0.30%92,488
Sep 19, 202423.3123.3423.2223.3423.19-0.55%175,249
Sep 18, 202423.3423.5223.2323.4723.320.60%197,899
Sep 17, 202423.3323.4423.3323.3323.18-0.30%733,034
Sep 16, 202423.3923.4023.3623.4023.250.47%143,839
Sep 13, 202423.3023.3123.2723.2923.140.56%112,088
Sep 12, 202423.1123.1923.0823.1623.020.22%131,556
Sep 11, 202423.0523.1623.0523.1122.970.09%845,671
Sep 10, 202423.0223.1123.0123.0922.950.17%68,108
Sep 9, 202423.0423.0923.0223.0522.91-0.13%128,856
Sep 6, 202423.1023.2523.0423.0822.94-0.13%187,410
Sep 5, 202423.1223.2023.0423.1122.970.35%124,177
Sep 4, 202422.9023.0522.9023.0322.890.83%111,979
Sep 3, 202422.8522.8722.7622.8422.70-0.09%229,204
Aug 30, 202422.9022.9722.8122.8622.68-0.39%1,724,408
Aug 29, 202422.9522.9922.8622.9522.77-0.17%137,263
Aug 28, 202423.0023.1022.9922.9922.81-0.52%153,853
Aug 27, 202423.0323.1423.0323.1122.930.04%107,941
Aug 26, 202423.1623.1623.0923.1022.92-0.35%123,905
Aug 23, 202422.9423.2022.9123.1823.001.36%136,618
Aug 22, 202422.9522.9822.8722.8722.69-0.91%132,040
Aug 21, 202423.0123.1522.9223.0822.900.22%181,561
Aug 20, 202422.9623.0522.9423.0322.850.66%248,868
Aug 19, 202422.7822.9322.7822.8822.700.48%203,843
Aug 16, 202422.6922.7822.6722.7722.590.66%2,435,340