SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.27
-0.07 (-0.31%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 22.37 | 22.37 | 22.26 | 22.27 | 22.27 | -0.31% | 223,632 |
| Apr 15, 2026 | 22.34 | 22.35 | 22.32 | 22.34 | 22.34 | -0.18% | 313,734 |
| Apr 14, 2026 | 22.32 | 22.38 | 22.22 | 22.38 | 22.38 | 0.77% | 218,222 |
| Apr 13, 2026 | 22.11 | 22.24 | 22.04 | 22.21 | 22.21 | 0.18% | 349,496 |
| Apr 10, 2026 | 22.19 | 22.23 | 22.16 | 22.17 | 22.17 | -0.23% | 1,355,313 |
| Apr 9, 2026 | 22.18 | 22.29 | 22.13 | 22.22 | 22.22 | -0.13% | 372,538 |
| Apr 8, 2026 | 22.34 | 22.39 | 22.20 | 22.25 | 22.25 | 1.46% | 207,184 |
| Apr 7, 2026 | 21.88 | 21.96 | 21.81 | 21.93 | 21.93 | 0.32% | 248,695 |
| Apr 6, 2026 | 21.88 | 21.97 | 21.84 | 21.86 | 21.86 | -0.09% | 756,817 |
| Apr 2, 2026 | 21.82 | 21.96 | 21.76 | 21.88 | 21.88 | -0.36% | 267,759 |
| Apr 1, 2026 | 22.00 | 22.05 | 21.96 | 21.96 | 21.96 | 0.05% | 540,826 |
| Mar 31, 2026 | 21.83 | 21.99 | 21.79 | 21.95 | 21.90 | 1.06% | 687,012 |
| Mar 30, 2026 | 21.76 | 21.80 | 21.68 | 21.72 | 21.68 | -0.05% | 421,517 |
| Mar 27, 2026 | 21.73 | 21.80 | 21.65 | 21.73 | 21.69 | -0.32% | 554,461 |
| Mar 26, 2026 | 21.91 | 21.96 | 21.80 | 21.80 | 21.75 | -1.09% | 199,864 |
| Mar 25, 2026 | 22.07 | 22.17 | 22.02 | 22.04 | 21.99 | 0.27% | 141,671 |
| Mar 24, 2026 | 21.95 | 22.04 | 21.92 | 21.98 | 21.93 | -0.63% | 236,926 |
| Mar 23, 2026 | 22.04 | 22.21 | 21.96 | 22.12 | 22.07 | 0.91% | 480,501 |
| Mar 20, 2026 | 22.02 | 22.12 | 21.90 | 21.92 | 21.87 | -1.22% | 362,102 |
| Mar 19, 2026 | 21.99 | 22.26 | 21.93 | 22.19 | 22.14 | 1.00% | 368,260 |
| Mar 18, 2026 | 22.08 | 22.12 | 21.97 | 21.97 | 21.92 | -0.86% | 293,418 |
| Mar 17, 2026 | 22.18 | 22.21 | 22.13 | 22.16 | 22.11 | 0.32% | 221,387 |
| Mar 16, 2026 | 22.08 | 22.14 | 22.03 | 22.09 | 22.04 | 0.87% | 482,486 |
| Mar 13, 2026 | 22.06 | 22.11 | 21.86 | 21.90 | 21.85 | -0.77% | 1,068,554 |
| Mar 12, 2026 | 22.18 | 22.24 | 22.06 | 22.07 | 22.02 | -0.94% | 369,721 |
| Mar 11, 2026 | 22.33 | 22.39 | 22.25 | 22.28 | 22.23 | -0.49% | 765,118 |
| Mar 10, 2026 | 22.46 | 22.54 | 22.38 | 22.39 | 22.34 | -0.09% | 404,125 |
| Mar 9, 2026 | 22.26 | 22.44 | 22.19 | 22.41 | 22.36 | 0.22% | 2,066,580 |
| Mar 6, 2026 | 22.29 | 22.41 | 22.25 | 22.36 | 22.31 | -0.18% | 1,763,554 |
| Mar 5, 2026 | 22.42 | 22.60 | 22.33 | 22.40 | 22.35 | -0.75% | 1,109,628 |
| Mar 4, 2026 | 22.56 | 22.59 | 22.51 | 22.57 | 22.52 | 0.36% | 363,779 |
| Mar 3, 2026 | 22.41 | 22.55 | 22.20 | 22.49 | 22.44 | -1.01% | 11,392,115 |
| Mar 2, 2026 | 22.78 | 22.84 | 22.69 | 22.72 | 22.67 | -1.35% | 4,984,480 |
| Feb 27, 2026 | 23.02 | 23.07 | 22.98 | 23.03 | 22.94 | - | 949,882 |
| Feb 26, 2026 | 22.99 | 23.05 | 22.95 | 23.03 | 22.94 | 0.22% | 2,776,140 |
| Feb 25, 2026 | 22.93 | 23.03 | 22.93 | 22.98 | 22.89 | -0.04% | 538,172 |
| Feb 24, 2026 | 22.99 | 23.01 | 22.94 | 22.99 | 22.90 | -0.26% | 478,323 |
| Feb 23, 2026 | 22.98 | 23.05 | 22.95 | 23.05 | 22.96 | 0.52% | 314,455 |
| Feb 20, 2026 | 22.89 | 22.98 | 22.85 | 22.93 | 22.84 | 0.04% | 294,739 |
| Feb 19, 2026 | 22.86 | 22.93 | 22.84 | 22.92 | 22.83 | -0.04% | 357,042 |
| Feb 18, 2026 | 22.97 | 23.01 | 22.92 | 22.93 | 22.84 | -0.61% | 351,437 |
| Feb 17, 2026 | 23.02 | 23.08 | 22.98 | 23.07 | 22.98 | -0.04% | 265,648 |
| Feb 13, 2026 | 23.05 | 23.11 | 23.05 | 23.08 | 22.99 | 0.17% | 918,799 |
| Feb 12, 2026 | 23.02 | 23.06 | 22.98 | 23.04 | 22.95 | 0.30% | 246,884 |
| Feb 11, 2026 | 22.86 | 23.02 | 22.86 | 22.97 | 22.88 | 0.17% | 196,120 |
| Feb 10, 2026 | 22.96 | 22.97 | 22.87 | 22.93 | 22.84 | 0.44% | 547,910 |
| Feb 9, 2026 | 22.79 | 22.91 | 22.73 | 22.83 | 22.74 | 0.66% | 378,312 |
| Feb 6, 2026 | 22.67 | 22.73 | 22.66 | 22.68 | 22.59 | 0.18% | 261,768 |
| Feb 5, 2026 | 22.64 | 22.68 | 22.60 | 22.64 | 22.55 | - | 502,207 |
| Feb 4, 2026 | 22.71 | 22.71 | 22.61 | 22.64 | 22.55 | -0.26% | 499,542 |