SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
27.68
+0.03 (0.11%)
Jun 5, 2025, 4:00 PM - Market closed

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202527.7927.8027.5927.6827.680.11%129,417
Jun 4, 202527.6127.7927.6027.6527.650.33%9,950,556
Jun 3, 202527.5827.6727.5527.5627.56-0.61%437,569
Jun 2, 202527.6429.0227.5927.7327.730.58%106,923
May 30, 202527.5727.7927.4427.5727.53-0.14%189,586
May 29, 202527.5827.6527.5027.6127.57-25,751
May 28, 202527.4927.6127.4227.6127.570.25%67,561
May 27, 202527.6327.6327.5227.5427.50-0.61%113,822
May 23, 202527.4627.7627.4627.7127.671.02%273,466
May 22, 202527.4627.4727.2927.4327.39-0.22%97,461
May 21, 202527.4527.5927.3927.4927.450.33%433,059
May 20, 202527.3327.4327.2227.4027.360.37%80,527
May 19, 202527.3327.6027.2527.3027.260.63%152,710
May 16, 202527.1627.2227.0527.1327.09-0.22%189,753
May 15, 202527.1927.2127.1027.1927.150.59%1,168,529
May 14, 202527.1827.2326.9827.0326.99-96,575
May 13, 202526.8927.0326.8627.0326.990.75%154,454
May 12, 202526.9626.9626.7826.8326.79-1.76%213,558
May 9, 202527.2027.3527.2027.3127.270.33%38,991
May 8, 202527.4327.4327.1427.2227.18-0.84%74,236
May 7, 202527.5027.5727.4027.4527.41-0.72%107,588
May 6, 202527.5327.6827.5327.6527.610.73%86,385
May 5, 202527.5027.5727.4127.4527.410.29%66,225
May 2, 202527.4227.5027.2627.3727.330.29%96,602
May 1, 202527.3327.3427.2327.2927.25-0.73%67,304
Apr 30, 202527.5727.5727.4627.4927.41-0.22%74,508
Apr 29, 202527.6027.6027.5027.5527.47-0.14%276,859
Apr 28, 202527.4527.6427.4227.5927.510.58%94,282
Apr 25, 202527.4527.5027.3527.4327.35-0.29%119,840
Apr 24, 202527.4427.5327.4427.5127.430.59%74,996
Apr 23, 202527.5027.5327.2627.3527.27-0.76%266,905
Apr 22, 202527.8527.9327.5427.5627.48-0.72%319,874
Apr 21, 202527.7828.0527.6527.7627.681.06%1,408,515
Apr 17, 202527.4227.5727.3927.4727.39-217,802
Apr 16, 202527.3227.5527.3227.4727.390.73%80,558
Apr 15, 202527.4027.4027.2627.2727.19-0.35%811,341
Apr 14, 202527.2827.4827.2727.3727.280.28%130,399
Apr 11, 202527.4527.5327.1827.2927.211.07%361,624
Apr 10, 202526.9027.2026.9027.0026.921.77%156,424
Apr 9, 202526.7227.0326.5126.5326.45-0.08%381,450
Apr 8, 202526.4326.6426.3426.5526.470.16%122,219
Apr 7, 202526.5226.7426.4726.5126.43-0.76%112,486
Apr 4, 202526.8626.9626.4526.7126.63-0.19%136,615
Apr 3, 202526.8427.0026.7426.7626.681.58%98,789
Apr 2, 202526.4426.4426.2826.3526.270.29%20,469
Apr 1, 202526.2326.3926.2326.2726.190.04%43,592
Mar 31, 202526.3126.4126.2626.2626.13-0.64%332,277
Mar 28, 202526.3126.4426.3026.4326.300.80%48,476
Mar 27, 202526.3526.3526.2026.2226.09-0.19%38,517
Mar 26, 202526.3026.3426.1726.2726.14-0.08%12,500