Skip to main content
logo
State Street SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.01
-0.16 (-0.72%)
Jun 1, 2026, 2:59 PM EDT - Market open

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.1722.2222.0522.1722.170.27%401,461
May 28, 202622.0522.1322.0122.1122.110.32%240,671
May 27, 202622.0722.0922.0122.0422.04-795,083
May 26, 202622.0422.0621.9822.0422.040.50%347,973
May 22, 202621.9721.9721.9021.9321.93-0.05%268,867
May 21, 202621.8421.9621.7821.9421.94-0.05%859,578
May 20, 202621.7821.9721.7721.9521.950.97%380,802
May 19, 202621.7121.7821.7021.7421.74-0.73%614,650
May 18, 202621.8821.9421.8421.9021.900.41%495,171
May 15, 202621.8521.8721.8021.8121.81-1.09%457,077
May 14, 202622.1422.1522.0322.0522.05-0.27%574,481
May 13, 202622.1122.2022.0922.1122.11-0.14%246,562
May 12, 202622.1822.1922.1122.1422.14-0.67%171,982
May 11, 202622.3322.4022.2822.2922.29-0.45%1,330,476
May 8, 202622.4122.4422.3622.3922.390.36%1,114,310
May 7, 202622.4422.5022.2922.3122.31-0.13%263,705
May 6, 202622.3622.4722.3422.3422.340.95%341,365
May 5, 202622.0922.1822.0922.1322.13-1,350,525
May 4, 202622.1822.1922.0822.1322.13-0.45%387,859
May 1, 202622.2122.3622.2122.2322.230.02%192,257
Apr 30, 202622.2122.2922.1322.2722.231.32%622,817
Apr 29, 202622.0822.0821.9721.9821.94-0.68%569,905
Apr 28, 202622.0522.1622.0422.1322.09-0.27%1,576,545
Apr 27, 202622.2622.3722.1922.1922.15-0.27%347,435
Apr 24, 202622.1822.2722.1122.2522.210.36%552,483
Apr 23, 202622.2122.3322.0822.1722.13-0.36%452,367
Apr 22, 202622.3122.3422.2522.2522.210.04%141,906
Apr 21, 202622.3822.4222.2122.2422.20-0.94%213,945
Apr 20, 202622.4422.4822.3522.4522.410.13%207,932
Apr 17, 202622.5022.5622.4022.4222.380.67%195,961
Apr 16, 202622.3722.3722.2622.2722.23-0.31%223,632
Apr 15, 202622.3422.3522.3222.3422.30-0.18%313,738
Apr 14, 202622.3222.3822.2222.3822.340.77%218,222
Apr 13, 202622.1122.2422.0422.2122.170.18%349,496
Apr 10, 202622.1922.2322.1622.1722.13-0.23%1,355,314
Apr 9, 202622.1822.2922.1322.2222.18-0.13%372,538
Apr 8, 202622.3422.3922.2022.2522.211.46%207,188
Apr 7, 202621.8821.9621.8121.9321.890.32%248,695
Apr 6, 202621.8821.9721.8421.8621.82-0.09%756,853
Apr 2, 202621.8221.9621.7621.8821.84-0.36%267,759
Apr 1, 202622.0022.0521.9621.9621.920.25%540,826
Mar 31, 202621.8321.9921.7921.9521.861.06%687,012
Mar 30, 202621.7621.8021.6821.7221.63-0.05%421,517
Mar 27, 202621.7321.8021.6521.7321.64-0.32%554,461
Mar 26, 202621.9121.9621.8021.8021.71-1.09%199,864
Mar 25, 202622.0722.1722.0222.0421.950.27%141,671
Mar 24, 202621.9522.0421.9221.9821.89-0.63%236,926
Mar 23, 202622.0422.2121.9622.1222.030.91%480,501
Mar 20, 202622.0222.1221.9021.9221.83-1.22%362,102
Mar 19, 202621.9922.2621.9322.1922.101.00%368,260