Skip to main content
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.98
-0.10 (-0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202522.9423.1022.7922.9722.97-0.48%391,875
Apr 24, 202523.0123.1022.9023.0823.081.10%768,848
Apr 23, 202523.0623.0822.8022.8322.83-1.21%2,359,672
Apr 22, 202523.1823.2223.0623.1123.11-0.30%2,466,133
Apr 21, 202523.0923.2323.0923.1823.180.87%1,979,818
Apr 17, 202522.9623.0422.8322.9822.98-0.13%3,765,546
Apr 16, 202522.9123.0922.9023.0123.011.32%2,096,713
Apr 15, 202522.7622.8522.7122.7122.71-0.53%2,067,336
Apr 14, 202522.6822.9122.6822.8322.830.48%1,176,507
Apr 11, 202522.7422.8022.6222.7222.721.29%1,422,924
Apr 10, 202522.2522.5022.2522.4322.432.37%408,821
Apr 9, 202522.1522.3721.9121.9121.91-0.86%2,051,249
Apr 8, 202522.0322.1722.0122.1022.100.18%632,047
Apr 7, 202522.2722.3022.0122.0622.06-1.12%900,849
Apr 4, 202522.5022.5122.2522.3122.31-0.45%422,128
Apr 3, 202522.5022.5522.3822.4122.412.24%1,127,114
Apr 2, 202521.8821.9621.8721.9221.920.23%192,261
Apr 1, 202521.8121.9021.8121.8721.870.05%282,320
Mar 31, 202521.8721.9121.8021.8621.820.05%1,149,176
Mar 28, 202521.8021.8621.8021.8521.810.60%207,433
Mar 27, 202521.7321.7721.7121.7221.68-315,902
Mar 26, 202521.7521.8021.6921.7221.68-0.32%869,681
Mar 25, 202521.8021.8621.7921.7921.75-0.05%834,331
Mar 24, 202521.9121.9121.7921.8021.76-0.41%270,541
Mar 21, 202521.9321.9621.8821.8921.85-0.32%80,298
Mar 20, 202522.0022.0521.9221.9621.92-0.36%191,264
Mar 19, 202521.9422.0621.9122.0422.000.14%204,042
Mar 18, 202521.9322.0521.9222.0121.97-0.09%107,211
Mar 17, 202522.0122.0822.0022.0321.990.55%158,272
Mar 14, 202521.9221.9621.8621.9121.87-119,247
Mar 13, 202521.8621.9621.8521.9121.87-297,375
Mar 12, 202521.8821.9721.8621.9121.87-0.14%137,495
Mar 11, 202521.9621.9921.9421.9421.900.18%242,343
Mar 10, 202521.9422.0021.9021.9021.86-0.09%633,898
Mar 7, 202522.0522.0521.9121.9221.880.05%357,080
Mar 6, 202521.9321.9921.8921.9121.870.05%159,134
Mar 5, 202521.9321.9721.8921.9021.860.32%292,751
Mar 4, 202521.8421.8521.7821.8321.790.32%773,679
Mar 3, 202521.6121.8321.6121.7621.720.42%290,217
Feb 28, 202521.7021.7521.6321.6721.60-0.09%215,832
Feb 27, 202521.7121.7321.6821.6921.62-0.78%101,146
Feb 26, 202521.8421.9121.8021.8621.79-0.09%248,267
Feb 25, 202521.8521.9121.8321.8821.810.55%148,159
Feb 24, 202521.7821.8121.7421.7621.69-0.05%270,678
Feb 21, 202521.7121.8121.7121.7721.700.14%197,264
Feb 20, 202521.6321.7621.6321.7421.670.74%86,794
Feb 19, 202521.5721.6121.5221.5821.51-0.19%340,116
Feb 18, 202521.6821.7021.6021.6221.55-0.51%224,088
Feb 14, 202521.7121.7921.7121.7321.660.09%108,644
Feb 13, 202521.5021.7121.5021.7121.641.31%142,893