SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.84
-0.07 (-0.32%)
May 28, 2025, 3:20 PM - Market open
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | - | -0.39% | 73,563 |
| May 27, 2025 | 22.96 | 22.96 | 22.87 | 22.91 | 22.91 | -0.17% | 270,135 |
| May 23, 2025 | 22.85 | 22.96 | 22.85 | 22.95 | 22.95 | 1.28% | 441,502 |
| May 22, 2025 | 22.71 | 22.78 | 22.63 | 22.66 | 22.66 | -0.04% | 338,674 |
| May 21, 2025 | 22.71 | 22.89 | 22.67 | 22.67 | 22.67 | - | 427,595 |
| May 20, 2025 | 22.59 | 22.68 | 22.59 | 22.67 | 22.67 | -0.13% | 625,680 |
| May 19, 2025 | 22.67 | 22.75 | 22.64 | 22.70 | 22.70 | 0.67% | 297,552 |
| May 16, 2025 | 22.74 | 22.76 | 22.51 | 22.55 | 22.55 | -0.27% | 2,750,571 |
| May 15, 2025 | 22.55 | 22.75 | 22.54 | 22.61 | 22.61 | 0.71% | 780,192 |
| May 14, 2025 | 22.53 | 22.64 | 22.42 | 22.45 | 22.45 | -0.22% | 689,291 |
| May 13, 2025 | 22.41 | 22.55 | 22.41 | 22.50 | 22.50 | 0.67% | 388,175 |
| May 12, 2025 | 22.41 | 22.53 | 22.30 | 22.35 | 22.35 | -1.84% | 1,223,299 |
| May 9, 2025 | 22.77 | 22.82 | 22.72 | 22.77 | 22.77 | 0.44% | 844,511 |
| May 8, 2025 | 22.89 | 22.93 | 22.66 | 22.67 | 22.67 | -1.35% | 732,924 |
| May 7, 2025 | 23.00 | 23.16 | 22.92 | 22.98 | 22.98 | -0.56% | 2,854,840 |
| May 6, 2025 | 23.00 | 23.16 | 22.97 | 23.11 | 23.11 | 0.52% | 1,069,546 |
| May 5, 2025 | 23.03 | 23.04 | 22.90 | 22.99 | 22.99 | 0.39% | 504,761 |
| May 2, 2025 | 22.97 | 23.09 | 22.85 | 22.90 | 22.90 | 0.17% | 1,917,917 |
| May 1, 2025 | 22.98 | 23.06 | 22.81 | 22.86 | 22.86 | -0.95% | 2,921,935 |
| Apr 30, 2025 | 23.05 | 23.18 | 22.96 | 23.08 | 23.05 | - | 2,512,453 |
| Apr 29, 2025 | 23.07 | 23.11 | 23.05 | 23.08 | 23.05 | -0.09% | 481,795 |
| Apr 28, 2025 | 22.92 | 23.10 | 22.81 | 23.10 | 23.07 | 0.57% | 469,156 |
| Apr 25, 2025 | 22.94 | 23.10 | 22.79 | 22.97 | 22.94 | -0.48% | 391,875 |
| Apr 24, 2025 | 23.01 | 23.10 | 22.90 | 23.08 | 23.05 | 1.10% | 768,848 |
| Apr 23, 2025 | 23.06 | 23.08 | 22.80 | 22.83 | 22.80 | -1.21% | 2,359,672 |
| Apr 22, 2025 | 23.18 | 23.22 | 23.06 | 23.11 | 23.08 | -0.30% | 2,466,133 |
| Apr 21, 2025 | 23.09 | 23.23 | 23.09 | 23.18 | 23.15 | 0.87% | 1,979,818 |
| Apr 17, 2025 | 22.96 | 23.04 | 22.83 | 22.98 | 22.95 | -0.13% | 3,765,546 |
| Apr 16, 2025 | 22.91 | 23.09 | 22.90 | 23.01 | 22.98 | 1.32% | 2,096,713 |
| Apr 15, 2025 | 22.76 | 22.85 | 22.71 | 22.71 | 22.68 | -0.53% | 2,067,336 |
| Apr 14, 2025 | 22.68 | 22.91 | 22.68 | 22.83 | 22.80 | 0.48% | 1,176,507 |
| Apr 11, 2025 | 22.74 | 22.80 | 22.62 | 22.72 | 22.69 | 1.29% | 1,422,924 |
| Apr 10, 2025 | 22.25 | 22.50 | 22.25 | 22.43 | 22.40 | 2.37% | 408,821 |
| Apr 9, 2025 | 22.15 | 22.37 | 21.91 | 21.91 | 21.88 | -0.86% | 2,051,249 |
| Apr 8, 2025 | 22.03 | 22.17 | 22.01 | 22.10 | 22.07 | 0.18% | 632,047 |
| Apr 7, 2025 | 22.27 | 22.30 | 22.01 | 22.06 | 22.03 | -1.12% | 900,849 |
| Apr 4, 2025 | 22.50 | 22.51 | 22.25 | 22.31 | 22.28 | -0.45% | 422,128 |
| Apr 3, 2025 | 22.50 | 22.55 | 22.38 | 22.41 | 22.38 | 2.24% | 1,127,114 |
| Apr 2, 2025 | 21.88 | 21.96 | 21.87 | 21.92 | 21.89 | 0.23% | 192,261 |
| Apr 1, 2025 | 21.81 | 21.90 | 21.81 | 21.87 | 21.84 | 0.05% | 282,320 |
| Mar 31, 2025 | 21.87 | 21.91 | 21.80 | 21.86 | 21.79 | 0.05% | 1,149,176 |
| Mar 28, 2025 | 21.80 | 21.86 | 21.80 | 21.85 | 21.78 | 0.60% | 207,433 |
| Mar 27, 2025 | 21.73 | 21.77 | 21.71 | 21.72 | 21.65 | - | 315,902 |
| Mar 26, 2025 | 21.75 | 21.80 | 21.69 | 21.72 | 21.65 | -0.32% | 869,681 |
| Mar 25, 2025 | 21.80 | 21.86 | 21.79 | 21.79 | 21.72 | -0.05% | 834,331 |
| Mar 24, 2025 | 21.91 | 21.91 | 21.79 | 21.80 | 21.73 | -0.41% | 270,541 |
| Mar 21, 2025 | 21.93 | 21.96 | 21.88 | 21.89 | 21.82 | -0.32% | 80,298 |
| Mar 20, 2025 | 22.00 | 22.05 | 21.92 | 21.96 | 21.89 | -0.36% | 191,264 |
| Mar 19, 2025 | 21.94 | 22.06 | 21.91 | 22.04 | 21.97 | 0.14% | 204,042 |
| Mar 18, 2025 | 21.93 | 22.05 | 21.92 | 22.01 | 21.94 | -0.09% | 107,211 |