Skip to main content
SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
25.59
+0.24 (0.95%)
Feb 4, 2025, 3:55 PM EST - Market closed

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.5125.6225.5125.5925.590.95%25,670
Feb 3, 202525.3025.4925.3025.3525.35-0.49%26,193
Jan 31, 202525.4525.5825.4225.4825.42-0.43%11,510
Jan 30, 202525.4925.6425.4925.5925.530.73%17,241
Jan 29, 202525.4425.6025.4025.4025.35-0.74%15,201
Jan 28, 202525.4625.5925.4325.5925.54-0.06%19,203
Jan 27, 202525.7425.7425.4025.6125.550.37%15,660
Jan 24, 202525.5525.6925.4725.5125.460.18%6,847
Jan 23, 202525.3525.4725.3525.4625.410.15%1,513
Jan 22, 202525.5325.5325.3725.4325.37-0.41%4,225
Jan 21, 202525.4125.5525.2425.5325.481.50%35,416
Jan 17, 202525.2325.2825.0025.1525.10-0.74%13,218
Jan 16, 202525.2925.4125.1925.3425.290.30%10,963
Jan 15, 202525.2425.3025.1525.2725.210.52%12,522
Jan 14, 202525.0925.1825.0725.1425.080.26%16,130
Jan 13, 202525.0825.1524.9225.0725.02-0.44%13,824
Jan 10, 202525.1525.2025.0925.1825.13-0.42%24,240
Jan 8, 202525.2925.3125.2125.2925.23-0.49%11,547
Jan 7, 202525.4825.4825.3225.4125.36-0.16%8,932
Jan 6, 202525.4325.5025.3225.4525.400.71%25,742
Jan 3, 202525.2125.3325.2125.2725.220.12%10,193
Jan 2, 202525.2825.3625.1825.2425.19-0.37%15,580
Dec 31, 202425.3925.4325.1225.3425.28-0.38%157,116
Dec 30, 202425.4825.4825.3525.4325.380.17%14,039
Dec 27, 202425.4025.4925.2925.3925.34-0.21%8,824
Dec 26, 202425.4225.4825.3625.4425.39-0.25%130,611
Dec 24, 202425.5325.5325.4625.5125.450.14%7,599
Dec 23, 202425.4025.5225.3925.4725.42-0.38%10,017
Dec 20, 202425.4725.6425.4725.5725.520.64%9,413
Dec 19, 202425.4825.4825.3225.4125.35-0.55%29,075
Dec 18, 202425.7925.8625.5125.5525.44-0.83%9,647
Dec 17, 202425.8325.9025.7625.7625.66-0.31%15,271
Dec 16, 202425.8525.9125.7825.8425.74-0.04%6,192
Dec 13, 202425.8925.8925.8025.8525.75-0.31%3,136
Dec 12, 202425.9925.9925.8625.9325.83-0.31%7,580
Dec 11, 202426.0926.0925.9026.0125.910.35%94,119
Dec 10, 202426.0526.0525.9225.9225.82-0.45%2,633
Dec 9, 202426.0926.1526.0026.0425.93-0.17%26,408
Dec 6, 202426.2026.2026.0326.0825.98-0.14%10,088
Dec 5, 202426.1026.1526.0426.1226.010.37%13,657
Dec 4, 202425.9326.0825.9326.0225.92-0.15%19,539
Dec 3, 202426.0726.0925.9726.0625.960.04%13,875
Dec 2, 202425.0726.0525.0726.0525.95-0.31%2,204
Nov 29, 202426.0426.1526.0326.1325.970.35%5,793
Nov 27, 202426.0026.0925.9626.0425.880.81%9,481
Nov 26, 202425.7725.8725.7725.8325.68-0.15%41,380
Nov 25, 202425.8325.8825.7325.8725.720.70%118,436
Nov 22, 202425.7125.7325.6425.6925.54-0.21%4,504
Nov 21, 202425.8125.8725.6925.7525.59-0.14%92,945
Nov 20, 202425.7525.7825.6925.7825.63-0.46%27,404
Nov 19, 202425.9025.9025.7925.9025.750.24%4,969
Nov 18, 202425.7925.8925.7525.8425.680.37%16,443
Nov 15, 202425.6325.7525.6325.7425.590.24%3,333
Nov 14, 202425.7625.7625.6025.6825.53-0.19%8,788
Nov 13, 202425.9125.9125.6825.7325.58-0.39%8,093
Nov 12, 202425.8025.8325.7725.8325.68-0.53%1,025
Nov 11, 202425.9226.0025.8925.9725.81-0.70%2,320
Nov 8, 202426.2226.2226.0426.1525.99-0.48%1,861
Nov 7, 202426.1326.2826.1326.2826.121.26%7,233
Nov 6, 202425.9926.0925.8925.9525.79-1.89%14,828
Nov 5, 202426.3926.5726.3026.4526.290.34%14,690
Nov 4, 202426.3526.4126.2526.3626.200.69%6,990
Nov 1, 202426.2826.3126.1426.1826.02-0.66%6,173
Oct 31, 202426.2926.4026.2426.3626.130.51%6,780
Oct 30, 202426.2826.3926.2226.2226.00-0.18%6,309
Oct 29, 202426.1426.3026.1426.2726.05-0.24%18,302
Oct 28, 202426.4026.4026.2126.3326.110.05%745,200
Oct 25, 202426.4526.4526.2826.3226.10-0.51%2,491
Oct 24, 202426.4326.4626.3526.4526.230.74%8,789
Oct 23, 202426.3526.3526.2326.2626.04-0.59%4,279
Oct 22, 202426.4126.4926.3626.4226.19-0.02%33,032
Oct 21, 202426.4726.4726.3626.4226.20-0.66%11,812
Oct 18, 202426.5926.6226.5426.6026.370.32%2,549
Oct 17, 202426.4726.5526.4626.5126.29-0.30%5,045
Oct 16, 202426.6626.6726.5526.5926.37-0.09%17,605
Oct 15, 202426.6326.6926.5726.6226.390.09%7,184
Oct 14, 202426.6026.6726.5826.5926.37-0.52%6,868
Oct 11, 202426.7926.7926.7026.7326.510.11%63,510
Oct 10, 202426.7926.7926.5626.7026.48-0.06%4,615
Oct 9, 202426.8126.8226.5526.7226.49-0.34%8,137
Oct 8, 202426.8226.8226.7526.8126.58-0.09%12,389
Oct 7, 202426.8127.2826.8126.8326.60-0.13%21,236
Oct 4, 202426.9426.9526.8326.8726.64-0.90%6,834
Oct 3, 202427.1427.1627.0627.1126.88-0.33%16,445
Oct 2, 202427.2527.2627.1527.2026.97-0.58%13,739
Oct 1, 202427.3527.8727.3027.3627.13-0.65%30,052
Sep 30, 202427.6227.6227.4727.5427.25-0.44%50,399
Sep 27, 202427.5327.6727.5327.6627.370.90%60,903
Sep 26, 202427.4127.4327.3627.4227.130.37%4,281
Sep 25, 202427.4527.4927.2927.3227.03-0.64%5,587
Sep 24, 202427.4427.5027.4027.4927.200.49%5,275
Sep 23, 202427.3127.4127.2827.3627.070.04%12,283
Sep 20, 202427.3227.3827.2627.3527.06-0.09%15,106
Sep 19, 202427.3027.3827.2927.3727.090.30%11,860
Sep 18, 202427.3027.5027.2927.2927.010.05%13,445
Sep 17, 202427.3027.3827.2827.2826.99-0.37%6,641
Sep 16, 202426.7327.5026.7127.3827.090.27%8,998
Sep 13, 202427.3927.3927.2527.3027.020.26%5,137
Sep 12, 202427.1427.2527.1027.2326.950.42%8,419
Sep 11, 202427.0927.1727.0727.1226.830.20%5,453