Skip to main content
logo
State Street SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
21.72
-0.10 (-0.46%)
At close: Jun 22, 2026, 4:00 PM EDT
21.72
0.00 (0.00%)
After-hours: Jun 22, 2026, 8:00 PM EDT

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202621.7521.7921.7021.7221.72-0.46%470,269
Jun 18, 202621.8821.9421.7821.8221.82-0.23%211,530
Jun 17, 202622.0622.0921.8521.8721.87-0.86%2,452,550
Jun 16, 202622.0522.0822.0322.0622.060.27%137,214
Jun 15, 202622.0222.0822.0022.0022.000.27%188,864
Jun 12, 202621.9221.9721.8721.9421.94-839,674
Jun 11, 202621.7421.9421.7221.9421.941.01%258,227
Jun 10, 202621.7921.8121.7221.7221.72-0.28%252,038
Jun 9, 202621.7921.8321.7421.7821.780.37%543,783
Jun 8, 202621.7821.8821.7021.7021.70-0.18%240,298
Jun 5, 202621.8321.9421.7221.7421.74-0.87%2,029,020
Jun 4, 202621.9621.9821.8821.9321.930.18%478,505
Jun 3, 202621.9422.0121.8921.8921.89-0.59%194,223
Jun 2, 202622.0622.0722.0022.0222.02-0.05%173,834
Jun 1, 202621.9922.0421.9222.0322.03-0.43%386,195
May 29, 202622.1722.2222.0522.1722.120.27%401,461
May 28, 202622.0522.1322.0122.1122.070.32%240,671
May 27, 202622.0722.0922.0122.0422.00-795,089
May 26, 202622.0422.0621.9822.0422.000.50%347,973
May 22, 202621.9721.9721.9021.9321.89-0.05%268,868
May 21, 202621.8421.9621.7821.9421.90-0.05%859,578
May 20, 202621.7821.9721.7721.9521.910.97%380,802
May 19, 202621.7121.7821.7021.7421.70-0.73%614,650
May 18, 202621.8821.9421.8421.9021.860.41%495,171
May 15, 202621.8521.8721.8021.8121.77-1.09%457,077
May 14, 202622.1422.1522.0322.0522.01-0.27%574,481
May 13, 202622.1122.2022.0922.1122.07-0.14%246,562
May 12, 202622.1822.1922.1122.1422.10-0.67%171,982
May 11, 202622.3322.4022.2822.2922.24-0.45%1,330,476
May 8, 202622.4122.4422.3622.3922.340.36%1,114,310
May 7, 202622.4422.5022.2922.3122.26-0.13%263,705
May 6, 202622.3622.4722.3422.3422.290.95%341,365
May 5, 202622.0922.1822.0922.1322.09-1,350,525
May 4, 202622.1822.1922.0822.1322.09-0.45%387,859
May 1, 202622.2122.3622.2122.2322.180.02%192,257
Apr 30, 202622.2122.2922.1322.2722.181.32%622,817
Apr 29, 202622.0822.0821.9721.9821.89-0.68%569,905
Apr 28, 202622.0522.1622.0422.1322.04-0.27%1,576,545
Apr 27, 202622.2622.3722.1922.1922.10-0.27%347,435
Apr 24, 202622.1822.2722.1122.2522.160.36%552,483
Apr 23, 202622.2122.3322.0822.1722.08-0.36%452,367
Apr 22, 202622.3122.3422.2522.2522.160.04%141,906
Apr 21, 202622.3822.4222.2122.2422.15-0.94%213,945
Apr 20, 202622.4422.4822.3522.4522.360.13%207,932
Apr 17, 202622.5022.5622.4022.4222.330.67%195,961
Apr 16, 202622.3722.3722.2622.2722.18-0.31%223,632
Apr 15, 202622.3422.3522.3222.3422.25-0.18%313,738
Apr 14, 202622.3222.3822.2222.3822.290.77%218,222
Apr 13, 202622.1122.2422.0422.2122.120.18%349,496
Apr 10, 202622.1922.2322.1622.1722.08-0.23%1,355,314