Skip to main content
SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
27.44
-0.07 (-0.25%)
At close: Apr 25, 2025, 4:00 PM
27.36
-0.08 (-0.29%)
After-hours: Apr 25, 2025, 4:15 PM EDT

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202527.4527.5027.3527.4327.43-0.29%119,648
Apr 24, 202527.4427.5327.4427.5127.510.59%74,996
Apr 23, 202527.5027.5327.2627.3527.35-0.76%266,905
Apr 22, 202527.8527.9327.5427.5627.56-0.72%319,874
Apr 21, 202527.7828.0527.6527.7627.761.06%1,408,515
Apr 17, 202527.4227.5727.3927.4727.47-217,802
Apr 16, 202527.3227.5527.3227.4727.470.73%80,558
Apr 15, 202527.4027.4027.2627.2727.27-0.35%811,341
Apr 14, 202527.2827.4827.2727.3727.370.28%130,399
Apr 11, 202527.4527.5327.1827.2927.291.07%361,624
Apr 10, 202526.9027.2026.9027.0027.001.77%156,424
Apr 9, 202526.7227.0326.5126.5326.53-0.08%381,450
Apr 8, 202526.4326.6426.3426.5526.550.16%122,219
Apr 7, 202526.5226.7426.4726.5126.51-0.76%112,486
Apr 4, 202526.8626.9626.4526.7126.71-0.19%136,615
Apr 3, 202526.8427.0026.7426.7626.761.58%98,789
Apr 2, 202526.4426.4426.2826.3526.350.29%20,469
Apr 1, 202526.2326.3926.2326.2726.270.04%43,592
Mar 31, 202526.3126.4126.2626.2626.21-0.64%332,277
Mar 28, 202526.3126.4426.3026.4326.380.80%48,476
Mar 27, 202526.3526.3526.2026.2226.17-0.19%38,517
Mar 26, 202526.3026.3426.1726.2726.22-0.08%12,500
Mar 25, 202526.3226.5126.2826.2926.24-0.94%28,694
Mar 24, 202526.3826.5426.2326.5426.490.65%33,204
Mar 21, 202526.4626.5825.8026.3726.32-0.21%56,961
Mar 20, 202526.4426.4626.3926.4226.38-0.37%4,247
Mar 19, 202526.4426.7726.4026.5226.47-0.05%71,922
Mar 18, 202526.5126.5926.4026.5326.480.01%27,883
Mar 17, 202526.5526.6026.4226.5326.480.12%58,217
Mar 14, 202526.5026.6026.2326.5026.45-209,555
Mar 13, 202526.4026.5026.3126.5026.450.15%201,503
Mar 12, 202526.4126.5026.3726.4626.41-0.18%17,733
Mar 11, 202526.4026.5226.3026.5126.460.76%37,911
Mar 10, 202526.3726.4826.2926.3126.26-0.13%791,183
Mar 7, 202526.4926.4926.2926.3526.30-0.17%15,219
Mar 6, 202526.3526.4126.3026.3926.340.61%13,918
Mar 5, 202526.1926.3026.1926.2326.180.90%39,342
Mar 4, 202526.0226.0225.9026.0025.950.52%12,948
Mar 3, 202525.8425.9325.8325.8625.810.38%15,402
Feb 28, 202525.8325.8425.7025.7625.67-0.28%5,193
Feb 27, 202525.8425.8725.8025.8325.74-0.56%2,806
Feb 26, 202525.9326.0525.9325.9825.89-0.26%12,956
Feb 25, 202525.9226.1025.9226.0525.950.43%19,724
Feb 24, 202525.8525.9825.8525.9425.84-0.02%1,086
Feb 21, 202525.9626.0025.9025.9425.85-2,964
Feb 20, 202525.8125.9925.8125.9425.850.80%9,238
Feb 19, 202525.7925.8025.6825.7325.64-0.04%7,372
Feb 18, 202525.8025.8525.7125.7525.65-0.29%7,018
Feb 14, 202525.9025.9025.7825.8225.730.27%3,769
Feb 13, 202525.5725.7525.5625.7525.660.82%6,704