State Street SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.39
+0.08 (0.36%)
May 8, 2026, 4:00 PM EDT - Market closed
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.41 | 22.44 | 22.36 | 22.39 | 22.39 | 0.36% | 1,114,305 |
| May 7, 2026 | 22.44 | 22.50 | 22.29 | 22.31 | 22.31 | -0.13% | 263,703 |
| May 6, 2026 | 22.36 | 22.47 | 22.34 | 22.34 | 22.34 | 0.95% | 341,365 |
| May 5, 2026 | 22.09 | 22.18 | 22.09 | 22.13 | 22.13 | - | 1,350,125 |
| May 4, 2026 | 22.18 | 22.19 | 22.08 | 22.13 | 22.13 | -0.45% | 387,859 |
| May 1, 2026 | 22.21 | 22.36 | 22.21 | 22.23 | 22.23 | -0.18% | 192,257 |
| Apr 30, 2026 | 22.21 | 22.29 | 22.13 | 22.27 | 22.23 | 1.32% | 622,817 |
| Apr 29, 2026 | 22.08 | 22.08 | 21.97 | 21.98 | 21.94 | -0.68% | 569,905 |
| Apr 28, 2026 | 22.05 | 22.16 | 22.04 | 22.13 | 22.09 | -0.27% | 1,576,545 |
| Apr 27, 2026 | 22.26 | 22.37 | 22.19 | 22.19 | 22.15 | -0.27% | 347,435 |
| Apr 24, 2026 | 22.18 | 22.27 | 22.11 | 22.25 | 22.21 | 0.36% | 552,483 |
| Apr 23, 2026 | 22.21 | 22.33 | 22.08 | 22.17 | 22.13 | -0.36% | 452,367 |
| Apr 22, 2026 | 22.31 | 22.34 | 22.25 | 22.25 | 22.21 | 0.04% | 141,906 |
| Apr 21, 2026 | 22.38 | 22.42 | 22.21 | 22.24 | 22.20 | -0.94% | 213,945 |
| Apr 20, 2026 | 22.44 | 22.48 | 22.35 | 22.45 | 22.41 | 0.13% | 207,932 |
| Apr 17, 2026 | 22.50 | 22.56 | 22.40 | 22.42 | 22.38 | 0.67% | 195,961 |
| Apr 16, 2026 | 22.37 | 22.37 | 22.26 | 22.27 | 22.23 | -0.31% | 223,632 |
| Apr 15, 2026 | 22.34 | 22.35 | 22.32 | 22.34 | 22.30 | -0.18% | 313,738 |
| Apr 14, 2026 | 22.32 | 22.38 | 22.22 | 22.38 | 22.34 | 0.77% | 218,222 |
| Apr 13, 2026 | 22.11 | 22.24 | 22.04 | 22.21 | 22.17 | 0.18% | 349,496 |
| Apr 10, 2026 | 22.19 | 22.23 | 22.16 | 22.17 | 22.13 | -0.23% | 1,355,314 |
| Apr 9, 2026 | 22.18 | 22.29 | 22.13 | 22.22 | 22.18 | -0.13% | 372,538 |
| Apr 8, 2026 | 22.34 | 22.39 | 22.20 | 22.25 | 22.21 | 1.46% | 207,188 |
| Apr 7, 2026 | 21.88 | 21.96 | 21.81 | 21.93 | 21.89 | 0.32% | 248,695 |
| Apr 6, 2026 | 21.88 | 21.97 | 21.84 | 21.86 | 21.82 | -0.09% | 756,853 |
| Apr 2, 2026 | 21.82 | 21.96 | 21.76 | 21.88 | 21.84 | -0.36% | 267,759 |
| Apr 1, 2026 | 22.00 | 22.05 | 21.96 | 21.96 | 21.92 | 0.05% | 540,826 |
| Mar 31, 2026 | 21.83 | 21.99 | 21.79 | 21.95 | 21.86 | 1.06% | 687,012 |
| Mar 30, 2026 | 21.76 | 21.80 | 21.68 | 21.72 | 21.63 | -0.05% | 421,517 |
| Mar 27, 2026 | 21.73 | 21.80 | 21.65 | 21.73 | 21.64 | -0.32% | 554,461 |
| Mar 26, 2026 | 21.91 | 21.96 | 21.80 | 21.80 | 21.71 | -1.09% | 199,864 |
| Mar 25, 2026 | 22.07 | 22.17 | 22.02 | 22.04 | 21.95 | 0.27% | 141,671 |
| Mar 24, 2026 | 21.95 | 22.04 | 21.92 | 21.98 | 21.89 | -0.63% | 236,926 |
| Mar 23, 2026 | 22.04 | 22.21 | 21.96 | 22.12 | 22.03 | 0.91% | 480,501 |
| Mar 20, 2026 | 22.02 | 22.12 | 21.90 | 21.92 | 21.83 | -1.22% | 362,102 |
| Mar 19, 2026 | 21.99 | 22.26 | 21.93 | 22.19 | 22.10 | 1.00% | 368,260 |
| Mar 18, 2026 | 22.08 | 22.12 | 21.97 | 21.97 | 21.88 | -0.86% | 293,418 |
| Mar 17, 2026 | 22.18 | 22.21 | 22.13 | 22.16 | 22.07 | 0.32% | 221,387 |
| Mar 16, 2026 | 22.08 | 22.14 | 22.03 | 22.09 | 22.00 | 0.87% | 482,486 |
| Mar 13, 2026 | 22.06 | 22.11 | 21.86 | 21.90 | 21.81 | -0.77% | 1,068,554 |
| Mar 12, 2026 | 22.18 | 22.24 | 22.06 | 22.07 | 21.98 | -0.94% | 369,721 |
| Mar 11, 2026 | 22.33 | 22.39 | 22.25 | 22.28 | 22.19 | -0.49% | 765,118 |
| Mar 10, 2026 | 22.46 | 22.54 | 22.38 | 22.39 | 22.30 | -0.09% | 404,125 |
| Mar 9, 2026 | 22.26 | 22.44 | 22.19 | 22.41 | 22.32 | 0.22% | 2,066,580 |
| Mar 6, 2026 | 22.29 | 22.41 | 22.25 | 22.36 | 22.27 | -0.18% | 1,763,554 |
| Mar 5, 2026 | 22.42 | 22.60 | 22.33 | 22.40 | 22.31 | -0.75% | 1,109,628 |
| Mar 4, 2026 | 22.56 | 22.59 | 22.51 | 22.57 | 22.48 | 0.36% | 363,779 |
| Mar 3, 2026 | 22.41 | 22.55 | 22.20 | 22.49 | 22.40 | -1.01% | 11,392,115 |
| Mar 2, 2026 | 22.78 | 22.84 | 22.69 | 22.72 | 22.63 | -1.35% | 4,984,480 |
| Feb 27, 2026 | 23.02 | 23.07 | 22.98 | 23.03 | 22.90 | - | 949,882 |