Skip to main content
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.08
-0.05 (-0.23%)
Dec 3, 2024, 4:00 PM EST - Market closed

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202422.1422.1822.0722.0822.08-0.23%506,951
Dec 2, 202422.2022.2021.8022.1322.13-0.32%238,587
Nov 29, 202422.1422.2422.1322.2022.160.86%98,095
Nov 27, 202422.0322.1021.9422.0121.970.87%465,434
Nov 26, 202421.8421.8521.7821.8221.780.09%93,970
Nov 25, 202421.9021.9221.7821.8021.760.74%155,169
Nov 22, 202421.6121.6921.6121.6421.61-0.14%119,991
Nov 21, 202421.7121.8121.6721.6721.64-0.09%171,067
Nov 20, 202421.6721.7821.6621.6921.66-0.60%131,496
Nov 19, 202421.8421.8621.7621.8221.780.14%102,349
Nov 18, 202421.7021.8121.6921.7921.750.41%145,553
Nov 15, 202421.6721.7821.6121.7021.670.37%274,748
Nov 14, 202421.6221.7221.5921.6221.59-0.18%250,168
Nov 13, 202421.8321.8321.6421.6621.63-0.55%124,380
Nov 12, 202421.8021.8521.7121.7821.74-0.55%1,480,772
Nov 11, 202421.9121.9121.8621.9021.86-0.50%98,999
Nov 8, 202422.0522.0721.9622.0121.97-0.41%488,350
Nov 7, 202422.0122.1122.0022.1022.061.05%193,882
Nov 6, 202421.7821.9221.7821.8721.83-1.84%226,456
Nov 5, 202422.1622.3122.1622.2822.240.54%323,684
Nov 4, 202422.2022.2422.1422.1622.120.68%127,582
Nov 1, 202422.1522.2022.0122.0121.97-0.81%200,952
Oct 31, 202422.2722.2722.1022.1922.120.23%1,182,629
Oct 30, 202422.1822.2322.1322.1422.07-0.05%125,282
Oct 29, 202422.0822.1622.0122.1522.08-0.09%175,554
Oct 28, 202422.2422.2522.1722.1722.10-0.18%269,634
Oct 25, 202422.3222.3322.1822.2122.13-0.31%216,146
Oct 24, 202422.2522.3222.2422.2822.200.41%179,200
Oct 23, 202422.1522.1922.1422.1922.12-0.45%80,127
Oct 22, 202422.3422.3522.2622.2922.21-0.04%460,521
Oct 21, 202422.4322.4722.3022.3022.22-1.20%2,484,458
Oct 18, 202422.5222.6122.5222.5722.490.40%66,547
Oct 17, 202422.4022.5122.4022.4822.40-0.27%312,908
Oct 16, 202422.6122.6322.5422.5422.46-0.18%164,693
Oct 15, 202422.6022.6322.5522.5822.500.22%126,428
Oct 14, 202422.4922.5422.4522.5322.45-0.18%644,828
Oct 11, 202422.5222.6022.5222.5722.49-0.04%53,553
Oct 10, 202422.5522.5822.5022.5822.500.31%122,271
Oct 9, 202422.5722.5722.5122.5122.43-0.62%113,561
Oct 8, 202422.7322.7322.6022.6522.57-146,154
Oct 7, 202422.6522.6922.6322.6522.57-0.22%148,641
Oct 4, 202422.7122.7922.6822.7022.62-0.79%204,105
Oct 3, 202422.9322.9522.8622.8822.80-0.87%724,760
Oct 2, 202423.0823.1223.0423.0823.00-0.94%430,264
Oct 1, 202423.3123.3523.2823.3023.22-0.26%196,166
Sep 30, 202423.4623.4623.3123.3623.24-0.43%781,496
Sep 27, 202423.4123.4823.3923.4623.340.47%110,151
Sep 26, 202423.3523.3823.2723.3523.230.60%426,198
Sep 25, 202423.3823.3923.2123.2123.09-0.90%153,709
Sep 24, 202423.2223.4923.2223.4223.300.69%160,102
Sep 23, 202423.2523.3123.1923.2623.14-0.04%113,648
Sep 20, 202423.2523.3623.1923.2723.15-0.30%92,488
Sep 19, 202423.3123.3423.2223.3423.22-0.55%175,249
Sep 18, 202423.3423.5223.2323.4723.350.60%197,899
Sep 17, 202423.3323.4423.3323.3323.21-0.30%733,034
Sep 16, 202423.3923.4023.3623.4023.280.47%143,839
Sep 13, 202423.3023.3123.2723.2923.170.56%112,088
Sep 12, 202423.1123.1923.0823.1623.040.22%131,556
Sep 11, 202423.0523.1623.0523.1122.990.09%845,671
Sep 10, 202423.0223.1123.0123.0922.970.17%68,108
Sep 9, 202423.0423.0923.0223.0522.93-0.13%128,856
Sep 6, 202423.1023.2523.0423.0822.96-0.13%187,410
Sep 5, 202423.1223.2023.0423.1122.990.35%124,177
Sep 4, 202422.9023.0522.9023.0322.910.83%111,979
Sep 3, 202422.8522.8722.7622.8422.73-0.09%229,204
Aug 30, 202422.9022.9722.8122.8622.71-0.39%1,724,408
Aug 29, 202422.9522.9922.8622.9522.80-0.17%137,263
Aug 28, 202423.0023.1022.9922.9922.84-0.52%153,853
Aug 27, 202423.0323.1423.0323.1122.960.04%107,941
Aug 26, 202423.1623.1623.0923.1022.95-0.35%123,905
Aug 23, 202422.9423.2022.9123.1823.031.36%136,618
Aug 22, 202422.9522.9822.8722.8722.72-0.91%132,040
Aug 21, 202423.0123.1522.9223.0822.930.22%181,561
Aug 20, 202422.9623.0522.9423.0322.880.66%248,868
Aug 19, 202422.7822.9322.7822.8822.730.48%203,843
Aug 16, 202422.6922.7822.6722.7722.620.66%2,435,340
Aug 15, 202422.5922.6422.5822.6222.47-0.70%137,651
Aug 14, 202422.7722.8722.7722.7822.630.09%304,044
Aug 13, 202422.6922.7922.6522.7622.610.49%108,039
Aug 12, 202422.5622.6522.5222.6522.500.09%151,084
Aug 9, 202422.6422.6522.6022.6322.480.53%408,972
Aug 8, 202422.4322.5122.4322.5122.36-0.04%80,522
Aug 7, 202422.4922.5222.4522.5222.37-0.44%302,780
Aug 6, 202422.6622.6922.5922.6222.47-0.57%2,503,680
Aug 5, 202422.8222.9022.6722.7522.600.66%228,144
Aug 2, 202422.4422.6122.4422.6022.451.85%189,345
Aug 1, 202422.1622.2822.1622.1922.04-0.14%314,142
Jul 31, 202422.1822.2422.1022.2222.041.09%210,250
Jul 30, 202421.9322.0221.8721.9821.800.09%275,328
Jul 29, 202421.9721.9821.9121.9621.78-430,503
Jul 26, 202421.9721.9821.9421.9621.780.50%247,996
Jul 25, 202421.8721.9521.8121.8521.670.09%904,523
Jul 24, 202421.9021.9221.8121.8321.65-0.09%632,579
Jul 23, 202421.8421.8621.8321.8521.670.18%137,101
Jul 22, 202421.8322.0521.7921.8121.63-268,731
Jul 19, 202421.8021.8621.8021.8121.63-0.32%1,450,397
Jul 18, 202422.0122.0121.8721.8821.70-0.55%104,389
Jul 17, 202421.9522.0321.9522.0021.820.41%83,538
Jul 16, 202421.8621.9221.8421.9121.730.23%91,963
Jul 15, 202421.9021.9221.8321.8621.68-0.09%112,009