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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 27.79 | 27.80 | 27.59 | 27.68 | 27.68 | 0.11% | 129,417 |
Jun 4, 2025 | 27.61 | 27.79 | 27.60 | 27.65 | 27.65 | 0.33% | 9,950,556 |
Jun 3, 2025 | 27.58 | 27.67 | 27.55 | 27.56 | 27.56 | -0.61% | 437,569 |
Jun 2, 2025 | 27.64 | 29.02 | 27.59 | 27.73 | 27.73 | 0.58% | 106,923 |
May 30, 2025 | 27.57 | 27.79 | 27.44 | 27.57 | 27.53 | -0.14% | 189,586 |
May 29, 2025 | 27.58 | 27.65 | 27.50 | 27.61 | 27.57 | - | 25,751 |
May 28, 2025 | 27.49 | 27.61 | 27.42 | 27.61 | 27.57 | 0.25% | 67,561 |
May 27, 2025 | 27.63 | 27.63 | 27.52 | 27.54 | 27.50 | -0.61% | 113,822 |
May 23, 2025 | 27.46 | 27.76 | 27.46 | 27.71 | 27.67 | 1.02% | 273,466 |
May 22, 2025 | 27.46 | 27.47 | 27.29 | 27.43 | 27.39 | -0.22% | 97,461 |
May 21, 2025 | 27.45 | 27.59 | 27.39 | 27.49 | 27.45 | 0.33% | 433,059 |
May 20, 2025 | 27.33 | 27.43 | 27.22 | 27.40 | 27.36 | 0.37% | 80,527 |
May 19, 2025 | 27.33 | 27.60 | 27.25 | 27.30 | 27.26 | 0.63% | 152,710 |
May 16, 2025 | 27.16 | 27.22 | 27.05 | 27.13 | 27.09 | -0.22% | 189,753 |
May 15, 2025 | 27.19 | 27.21 | 27.10 | 27.19 | 27.15 | 0.59% | 1,168,529 |
May 14, 2025 | 27.18 | 27.23 | 26.98 | 27.03 | 26.99 | - | 96,575 |
May 13, 2025 | 26.89 | 27.03 | 26.86 | 27.03 | 26.99 | 0.75% | 154,454 |
May 12, 2025 | 26.96 | 26.96 | 26.78 | 26.83 | 26.79 | -1.76% | 213,558 |
May 9, 2025 | 27.20 | 27.35 | 27.20 | 27.31 | 27.27 | 0.33% | 38,991 |
May 8, 2025 | 27.43 | 27.43 | 27.14 | 27.22 | 27.18 | -0.84% | 74,236 |
May 7, 2025 | 27.50 | 27.57 | 27.40 | 27.45 | 27.41 | -0.72% | 107,588 |
May 6, 2025 | 27.53 | 27.68 | 27.53 | 27.65 | 27.61 | 0.73% | 86,385 |
May 5, 2025 | 27.50 | 27.57 | 27.41 | 27.45 | 27.41 | 0.29% | 66,225 |
May 2, 2025 | 27.42 | 27.50 | 27.26 | 27.37 | 27.33 | 0.29% | 96,602 |
May 1, 2025 | 27.33 | 27.34 | 27.23 | 27.29 | 27.25 | -0.73% | 67,304 |
Apr 30, 2025 | 27.57 | 27.57 | 27.46 | 27.49 | 27.41 | -0.22% | 74,508 |
Apr 29, 2025 | 27.60 | 27.60 | 27.50 | 27.55 | 27.47 | -0.14% | 276,859 |
Apr 28, 2025 | 27.45 | 27.64 | 27.42 | 27.59 | 27.51 | 0.58% | 94,282 |
Apr 25, 2025 | 27.45 | 27.50 | 27.35 | 27.43 | 27.35 | -0.29% | 119,840 |
Apr 24, 2025 | 27.44 | 27.53 | 27.44 | 27.51 | 27.43 | 0.59% | 74,996 |
Apr 23, 2025 | 27.50 | 27.53 | 27.26 | 27.35 | 27.27 | -0.76% | 266,905 |
Apr 22, 2025 | 27.85 | 27.93 | 27.54 | 27.56 | 27.48 | -0.72% | 319,874 |
Apr 21, 2025 | 27.78 | 28.05 | 27.65 | 27.76 | 27.68 | 1.06% | 1,408,515 |
Apr 17, 2025 | 27.42 | 27.57 | 27.39 | 27.47 | 27.39 | - | 217,802 |
Apr 16, 2025 | 27.32 | 27.55 | 27.32 | 27.47 | 27.39 | 0.73% | 80,558 |
Apr 15, 2025 | 27.40 | 27.40 | 27.26 | 27.27 | 27.19 | -0.35% | 811,341 |
Apr 14, 2025 | 27.28 | 27.48 | 27.27 | 27.37 | 27.28 | 0.28% | 130,399 |
Apr 11, 2025 | 27.45 | 27.53 | 27.18 | 27.29 | 27.21 | 1.07% | 361,624 |
Apr 10, 2025 | 26.90 | 27.20 | 26.90 | 27.00 | 26.92 | 1.77% | 156,424 |
Apr 9, 2025 | 26.72 | 27.03 | 26.51 | 26.53 | 26.45 | -0.08% | 381,450 |
Apr 8, 2025 | 26.43 | 26.64 | 26.34 | 26.55 | 26.47 | 0.16% | 122,219 |
Apr 7, 2025 | 26.52 | 26.74 | 26.47 | 26.51 | 26.43 | -0.76% | 112,486 |
Apr 4, 2025 | 26.86 | 26.96 | 26.45 | 26.71 | 26.63 | -0.19% | 136,615 |
Apr 3, 2025 | 26.84 | 27.00 | 26.74 | 26.76 | 26.68 | 1.58% | 98,789 |
Apr 2, 2025 | 26.44 | 26.44 | 26.28 | 26.35 | 26.27 | 0.29% | 20,469 |
Apr 1, 2025 | 26.23 | 26.39 | 26.23 | 26.27 | 26.19 | 0.04% | 43,592 |
Mar 31, 2025 | 26.31 | 26.41 | 26.26 | 26.26 | 26.13 | -0.64% | 332,277 |
Mar 28, 2025 | 26.31 | 26.44 | 26.30 | 26.43 | 26.30 | 0.80% | 48,476 |
Mar 27, 2025 | 26.35 | 26.35 | 26.20 | 26.22 | 26.09 | -0.19% | 38,517 |
Mar 26, 2025 | 26.30 | 26.34 | 26.17 | 26.27 | 26.14 | -0.08% | 12,500 |