Skip to main content
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.19
+0.05 (0.23%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.2722.2722.1022.1922.190.23%1,182,629
Oct 30, 202422.1822.2322.1322.1422.14-0.05%125,300
Oct 29, 202422.0822.1622.0122.1522.15-0.09%175,600
Oct 28, 202422.2422.2522.1722.1722.17-0.18%269,634
Oct 25, 202422.3222.3322.1822.2122.21-0.31%216,146
Oct 24, 202422.2522.3222.2422.2822.280.41%179,200
Oct 23, 202422.1522.1922.1422.1922.19-0.45%80,127
Oct 22, 202422.3422.3522.2622.2922.29-0.04%460,521
Oct 21, 202422.4322.4722.3022.3022.30-1.20%2,484,500
Oct 18, 202422.5222.6122.5222.5722.570.40%66,547
Oct 17, 202422.4022.5122.4022.4822.48-0.27%312,908
Oct 16, 202422.6122.6322.5422.5422.54-0.18%164,700
Oct 15, 202422.6022.6322.5522.5822.580.22%126,428
Oct 14, 202422.4922.5422.4522.5322.53-0.18%644,828
Oct 11, 202422.5222.6022.5222.5722.57-0.04%53,600
Oct 10, 202422.5522.5822.5022.5822.580.31%122,300
Oct 9, 202422.5722.5722.5122.5122.51-0.62%113,600
Oct 8, 202422.7322.7322.6022.6522.65-146,200
Oct 7, 202422.6522.6922.6322.6522.65-0.22%148,641
Oct 4, 202422.7122.7922.6722.7022.70-0.79%204,105
Oct 3, 202422.9322.9522.8622.8822.88-0.87%724,800
Oct 2, 202423.0823.1223.0423.0823.08-0.94%430,300
Oct 1, 202423.3123.3523.2823.3023.30-0.26%196,200
Sep 30, 202423.4623.4623.3123.3623.32-0.43%781,500
Sep 27, 202423.4123.4823.3923.4623.420.47%110,200
Sep 26, 202423.3523.3823.2723.3523.310.60%426,200
Sep 25, 202423.3823.3923.2123.2123.17-0.90%153,709
Sep 24, 202423.2223.4923.2223.4223.380.69%160,102
Sep 23, 202423.2523.3123.1923.2623.22-0.04%113,648
Sep 20, 202423.2523.3623.1923.2723.23-0.30%92,500
Sep 19, 202423.3123.3423.2223.3423.30-0.55%175,249
Sep 18, 202423.3423.5223.2323.4723.430.60%197,900
Sep 17, 202423.3323.4423.3323.3323.29-0.30%733,034
Sep 16, 202423.3923.4023.3623.4023.360.47%143,839
Sep 13, 202423.3023.3123.2723.2923.250.56%112,100
Sep 12, 202423.1123.1923.0823.1623.120.22%131,600
Sep 11, 202423.0523.1623.0523.1123.070.09%845,700
Sep 10, 202423.0223.1123.0123.0923.050.17%68,108
Sep 9, 202423.0423.0923.0223.0523.01-0.13%128,900
Sep 6, 202423.1023.2523.0423.0823.04-0.13%187,410
Sep 5, 202423.1223.2023.0423.1123.070.35%124,200
Sep 4, 202422.9023.0522.9023.0322.990.83%112,000
Sep 3, 202422.8522.8722.7622.8422.80-0.09%229,204
Aug 30, 202422.9022.9722.8122.8622.79-0.39%1,724,408
Aug 29, 202422.9522.9922.8622.9522.88-0.17%137,300
Aug 28, 202423.0023.1022.9922.9922.92-0.52%153,900
Aug 27, 202423.0323.1423.0323.1123.040.04%107,941
Aug 26, 202423.1623.1623.0923.1023.03-0.35%123,905
Aug 23, 202422.9423.2022.9123.1823.111.36%136,618
Aug 22, 202422.9522.9822.8722.8722.80-0.91%132,040
Aug 21, 202423.0123.1522.9223.0823.010.22%181,600
Aug 20, 202422.9623.0522.9423.0322.960.66%248,900
Aug 19, 202422.7822.9322.7822.8822.810.48%203,843
Aug 16, 202422.6922.7822.6722.7722.700.66%2,435,340
Aug 15, 202422.5922.6422.5822.6222.55-0.70%137,700
Aug 14, 202422.7722.8722.7722.7822.710.09%304,044
Aug 13, 202422.6922.7922.6522.7622.690.49%108,039
Aug 12, 202422.5622.6522.5222.6522.580.09%151,100
Aug 9, 202422.6422.6522.6022.6322.560.53%409,000
Aug 8, 202422.4322.5122.4322.5122.44-0.04%80,522
Aug 7, 202422.4922.5222.4522.5222.45-0.44%302,800
Aug 6, 202422.6622.6922.5922.6222.55-0.57%2,503,700
Aug 5, 202422.8222.9022.6722.7522.680.66%228,144
Aug 2, 202422.4422.6122.4422.6022.531.85%189,345
Aug 1, 202422.1622.2822.1622.1922.12-0.14%314,142
Jul 31, 202422.1822.2422.1022.2222.111.09%210,300
Jul 30, 202421.9322.0221.8721.9821.870.09%275,328
Jul 29, 202421.9721.9821.9121.9621.85-430,503
Jul 26, 202421.9721.9821.9421.9621.850.50%248,000
Jul 25, 202421.8721.9521.8121.8521.740.09%904,523
Jul 24, 202421.9021.9221.8121.8321.72-0.09%632,600
Jul 23, 202421.8421.8621.8321.8521.740.18%137,101
Jul 22, 202421.8322.0521.7921.8121.70-268,731
Jul 19, 202421.8021.8621.8021.8121.70-0.32%1,450,400
Jul 18, 202422.0122.0121.8721.8821.77-0.55%104,400
Jul 17, 202421.9522.0321.9522.0021.890.41%83,538
Jul 16, 202421.8621.9221.8421.9121.800.23%92,000
Jul 15, 202421.9021.9221.8321.8621.75-0.09%112,009
Jul 12, 202421.8721.8921.7821.8821.770.51%152,800
Jul 11, 202421.8321.8521.7221.7721.660.79%194,900
Jul 10, 202421.6221.6221.5721.6021.490.14%196,110
Jul 9, 202421.5721.6021.5221.5721.47-0.28%316,233
Jul 8, 202421.7321.7321.6121.6321.52-0.05%103,012
Jul 5, 202421.6121.6621.5321.6421.530.42%506,702
Jul 3, 202421.4421.5721.4421.5521.450.94%567,700
Jul 2, 202421.3721.4021.3321.3521.250.05%119,918
Jul 1, 202421.3921.4021.2821.3421.24-0.42%215,949
Jun 28, 202421.4921.5821.4121.4321.29-0.19%278,509
Jun 27, 202421.4921.5821.4421.4721.330.14%164,800
Jun 26, 202421.4521.4621.3921.4421.30-0.65%138,839
Jun 25, 202421.5521.6121.5521.5821.44-0.14%152,800
Jun 24, 202421.6321.6421.5921.6121.470.23%152,728
Jun 21, 202421.6021.6121.5321.5621.42-0.23%90,600
Jun 20, 202421.6121.6221.5421.6121.47-0.37%165,026
Jun 18, 202421.6421.7321.6321.6921.550.37%1,632,619
Jun 17, 202421.5721.6121.5021.6121.47-0.09%142,400
Jun 14, 202421.5921.6421.5721.6321.49-0.05%150,900
Jun 13, 202421.6421.7021.6121.6421.50-0.05%63,849
Jun 12, 202421.8221.8221.6321.6521.510.70%151,905
Jun 11, 202421.4521.5321.4421.5021.36-0.05%1,366,734