Skip to main content
SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
25.80
+0.02 (0.08%)
Nov 21, 2024, 12:41 PM EST - Market open

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7525.7825.6925.7825.78-0.46%27,404
Nov 19, 202425.9025.9025.7925.9025.900.24%4,969
Nov 18, 202425.7925.8925.7525.8425.840.37%16,443
Nov 15, 202425.6325.7525.6325.7425.740.24%3,333
Nov 14, 202425.7625.7625.6025.6825.68-0.19%8,788
Nov 13, 202425.9125.9125.6825.7325.73-0.39%8,093
Nov 12, 202425.8025.8325.7725.8325.83-0.53%1,025
Nov 11, 202425.9226.0025.8925.9725.97-0.70%2,320
Nov 8, 202426.2226.2226.0426.1526.15-0.48%1,861
Nov 7, 202426.1326.2826.1326.2826.281.26%7,233
Nov 6, 202425.9926.0925.8925.9525.95-1.89%14,828
Nov 5, 202426.3926.5726.3026.4526.450.34%14,690
Nov 4, 202426.3526.4126.2526.3626.360.69%6,990
Nov 1, 202426.2826.3126.1426.1826.18-0.66%6,173
Oct 31, 202426.2926.4026.2426.3626.290.51%6,780
Oct 30, 202426.2826.3926.2226.2226.16-0.18%6,309
Oct 29, 202426.1426.3026.1426.2726.20-0.24%18,302
Oct 28, 202426.4026.4026.2126.3326.270.05%745,200
Oct 25, 202426.4526.4526.2826.3226.25-0.51%2,491
Oct 24, 202426.4326.4626.3526.4526.390.74%8,789
Oct 23, 202426.3526.3526.2326.2626.20-0.59%4,279
Oct 22, 202426.4126.4926.3626.4226.35-0.02%33,032
Oct 21, 202426.4726.4726.3626.4226.36-0.66%11,812
Oct 18, 202426.5926.6226.5426.6026.530.32%2,549
Oct 17, 202426.4726.5526.4626.5126.45-0.30%5,045
Oct 16, 202426.6626.6726.5526.5926.53-0.09%17,605
Oct 15, 202426.6326.6926.5726.6226.550.09%7,184
Oct 14, 202426.6026.6726.5826.5926.53-0.52%6,868
Oct 11, 202426.7926.7926.7026.7326.670.11%63,510
Oct 10, 202426.7926.7926.5626.7026.64-0.06%4,615
Oct 9, 202426.8126.8226.5526.7226.65-0.34%8,137
Oct 8, 202426.8226.8226.7526.8126.74-0.09%12,389
Oct 7, 202426.8127.2826.8126.8326.77-0.13%21,236
Oct 4, 202426.9426.9526.8326.8726.80-0.90%6,834
Oct 3, 202427.1427.1627.0627.1127.04-0.33%16,445
Oct 2, 202427.2527.2627.1527.2027.13-0.58%13,739
Oct 1, 202427.3527.8727.3027.3627.29-0.65%30,052
Sep 30, 202427.6227.6227.4727.5427.42-0.44%50,399
Sep 27, 202427.5327.6727.5327.6627.540.90%60,903
Sep 26, 202427.4127.4327.3627.4227.290.37%4,281
Sep 25, 202427.4527.4927.2927.3227.19-0.64%5,587
Sep 24, 202427.4427.5027.4027.4927.370.49%5,275
Sep 23, 202427.3127.4127.2827.3627.230.04%12,283
Sep 20, 202427.3227.3827.2627.3527.22-0.09%15,106
Sep 19, 202427.3027.3827.2927.3727.250.30%11,860
Sep 18, 202427.3027.5027.2927.2927.170.05%13,445
Sep 17, 202427.3027.3827.2827.2827.15-0.37%6,641
Sep 16, 202426.7327.5026.7127.3827.250.27%8,998
Sep 13, 202427.3927.3927.2527.3027.180.26%5,137
Sep 12, 202427.1427.2527.1027.2327.110.42%8,419
Sep 11, 202427.0927.1727.0727.1226.990.20%5,453
Sep 10, 202427.0327.1327.0327.0626.94-17,808
Sep 9, 202427.1027.1427.0427.0626.94-0.33%3,540
Sep 6, 202427.2027.2027.0927.1527.03-0.11%6,953
Sep 5, 202427.2127.2327.0827.1827.060.48%3,129
Sep 4, 202426.9727.1226.9527.0526.930.43%23,504
Sep 3, 202426.9827.0126.7926.9426.82-0.31%7,610
Aug 30, 202427.0927.1026.9927.0226.85-0.21%2,952
Aug 29, 202427.1327.1627.0527.0826.90-0.34%3,541
Aug 28, 202427.2227.2527.1327.1726.99-0.38%7,603
Aug 27, 202427.2227.3127.2227.2827.100.28%1,625
Aug 26, 202427.2527.2927.2027.2027.02-0.42%7,308
Aug 23, 202427.1027.3427.0927.3227.141.26%13,633
Aug 22, 202427.0527.0526.9426.9826.80-0.56%6,422
Aug 21, 202427.0627.1827.0627.1326.950.10%2,999
Aug 20, 202427.0927.1327.0527.1026.930.43%14,313
Aug 19, 202426.8327.0226.8326.9926.810.62%4,626
Aug 16, 202426.7626.8226.6626.8226.650.58%4,145
Aug 15, 202426.7026.7026.6326.6726.49-0.65%2,481
Aug 14, 202426.9026.9026.8326.8426.670.09%9,070
Aug 13, 202426.7326.8426.7026.8226.640.60%4,017
Aug 12, 202426.5926.7026.5926.6626.48-0.09%4,668
Aug 9, 202426.6926.7326.6426.6826.510.38%4,777
Aug 8, 202426.5126.6126.4326.5826.410.11%5,187
Aug 7, 202426.5226.6326.5126.5526.38-0.56%18,650
Aug 6, 202426.7226.7226.6226.7026.53-0.21%2,982
Aug 5, 202426.7826.8826.6726.7626.580.70%7,011
Aug 2, 202426.5326.6026.5326.5726.401.22%5,423
Aug 1, 202426.2226.3126.2226.2526.08-0.42%6,534
Jul 31, 202426.3526.3926.2326.3626.140.73%525,903
Jul 30, 202426.1026.2226.0426.1725.950.17%696,485
Jul 29, 202426.1026.1725.9626.1325.90-0.06%12,002
Jul 26, 202426.1726.2426.0426.1425.92-0.02%11,676
Jul 25, 202426.1726.1926.1026.1525.92-8,725
Jul 24, 202426.1426.2226.1026.1525.920.36%4,246
Jul 23, 202426.0626.1026.0526.0525.83-8,487
Jul 22, 202426.2226.2226.0426.0525.83-0.07%8,899
Jul 19, 202426.0926.1125.9326.0725.85-0.09%18,730
Jul 18, 202426.2126.2326.0826.0925.87-0.57%10,950
Jul 17, 202426.1426.2426.1426.2426.020.57%14,962
Jul 16, 202426.1226.1226.0726.0925.87-0.04%2,743
Jul 15, 202426.1426.2026.0926.1025.88-0.34%23,728
Jul 12, 202426.1226.1926.1126.1925.970.65%7,113
Jul 11, 202426.0526.0525.9826.0225.800.74%13,529
Jul 10, 202425.8325.8625.7825.8325.610.03%7,681
Jul 9, 202425.8625.8625.7925.8225.60-0.27%9,471
Jul 8, 202425.8725.9325.8325.8925.670.06%11,882
Jul 5, 202425.8725.9025.7925.8825.660.45%12,716
Jul 3, 202425.7525.8125.7425.7625.540.39%7,262
Jul 2, 202425.7025.7025.5125.6625.440.27%12,254