SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
26.32
-0.11 (-0.42%)
Mar 31, 2025, 2:14 PM EDT - Market open
BWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.31 | 26.44 | 26.30 | 26.43 | 26.43 | 0.80% | 48,476 |
| Mar 27, 2025 | 26.35 | 26.35 | 26.20 | 26.22 | 26.22 | -0.19% | 38,517 |
| Mar 26, 2025 | 26.30 | 26.34 | 26.17 | 26.27 | 26.27 | -0.08% | 12,500 |
| Mar 25, 2025 | 26.32 | 26.51 | 26.28 | 26.29 | 26.29 | -0.94% | 28,694 |
| Mar 24, 2025 | 26.38 | 26.54 | 26.23 | 26.54 | 26.54 | 0.65% | 33,204 |
| Mar 21, 2025 | 26.46 | 26.58 | 25.80 | 26.37 | 26.37 | -0.21% | 56,961 |
| Mar 20, 2025 | 26.44 | 26.46 | 26.39 | 26.42 | 26.42 | -0.37% | 4,247 |
| Mar 19, 2025 | 26.44 | 26.77 | 26.40 | 26.52 | 26.52 | -0.05% | 71,922 |
| Mar 18, 2025 | 26.51 | 26.59 | 26.40 | 26.53 | 26.53 | 0.01% | 27,883 |
| Mar 17, 2025 | 26.55 | 26.60 | 26.42 | 26.53 | 26.53 | 0.12% | 58,217 |
| Mar 14, 2025 | 26.50 | 26.60 | 26.23 | 26.50 | 26.50 | - | 209,555 |
| Mar 13, 2025 | 26.40 | 26.50 | 26.31 | 26.50 | 26.50 | 0.15% | 201,503 |
| Mar 12, 2025 | 26.41 | 26.50 | 26.37 | 26.46 | 26.46 | -0.18% | 17,733 |
| Mar 11, 2025 | 26.40 | 26.52 | 26.30 | 26.51 | 26.51 | 0.76% | 37,911 |
| Mar 10, 2025 | 26.37 | 26.48 | 26.29 | 26.31 | 26.31 | -0.13% | 791,183 |
| Mar 7, 2025 | 26.49 | 26.49 | 26.29 | 26.35 | 26.35 | -0.17% | 15,219 |
| Mar 6, 2025 | 26.35 | 26.41 | 26.30 | 26.39 | 26.39 | 0.61% | 13,918 |
| Mar 5, 2025 | 26.19 | 26.30 | 26.19 | 26.23 | 26.23 | 0.90% | 39,342 |
| Mar 4, 2025 | 26.02 | 26.02 | 25.90 | 26.00 | 26.00 | 0.52% | 12,948 |
| Mar 3, 2025 | 25.84 | 25.93 | 25.83 | 25.86 | 25.86 | 0.38% | 15,402 |
| Feb 28, 2025 | 25.83 | 25.84 | 25.70 | 25.76 | 25.71 | -0.28% | 5,193 |
| Feb 27, 2025 | 25.84 | 25.87 | 25.80 | 25.83 | 25.79 | -0.56% | 2,806 |
| Feb 26, 2025 | 25.93 | 26.05 | 25.93 | 25.98 | 25.93 | -0.26% | 12,956 |
| Feb 25, 2025 | 25.92 | 26.10 | 25.92 | 26.05 | 26.00 | 0.43% | 19,724 |
| Feb 24, 2025 | 25.85 | 25.98 | 25.85 | 25.94 | 25.89 | -0.02% | 1,086 |
| Feb 21, 2025 | 25.96 | 26.00 | 25.90 | 25.94 | 25.89 | - | 2,964 |
| Feb 20, 2025 | 25.81 | 25.99 | 25.81 | 25.94 | 25.89 | 0.80% | 9,238 |
| Feb 19, 2025 | 25.79 | 25.80 | 25.68 | 25.73 | 25.69 | -0.04% | 7,372 |
| Feb 18, 2025 | 25.80 | 25.85 | 25.71 | 25.75 | 25.70 | -0.29% | 7,018 |
| Feb 14, 2025 | 25.90 | 25.90 | 25.78 | 25.82 | 25.77 | 0.27% | 3,769 |
| Feb 13, 2025 | 25.57 | 25.75 | 25.56 | 25.75 | 25.70 | 0.82% | 6,704 |
| Feb 12, 2025 | 25.50 | 25.60 | 25.47 | 25.54 | 25.49 | -0.28% | 7,077 |
| Feb 11, 2025 | 25.63 | 25.64 | 25.55 | 25.61 | 25.56 | 0.07% | 7,895 |
| Feb 10, 2025 | 25.65 | 25.65 | 25.56 | 25.59 | 25.55 | -0.34% | 3,773 |
| Feb 7, 2025 | 25.74 | 25.74 | 25.59 | 25.68 | 25.63 | -0.04% | 23,283 |
| Feb 6, 2025 | 26.06 | 26.06 | 25.61 | 25.69 | 25.64 | -0.08% | 13,033 |
| Feb 5, 2025 | 25.72 | 25.77 | 25.69 | 25.71 | 25.66 | 0.47% | 7,465 |
| Feb 4, 2025 | 25.51 | 25.62 | 25.51 | 25.59 | 25.54 | 0.95% | 25,670 |
| Feb 3, 2025 | 25.30 | 25.49 | 25.30 | 25.35 | 25.30 | -0.49% | 26,193 |
| Jan 31, 2025 | 25.45 | 25.58 | 25.42 | 25.48 | 25.38 | -0.43% | 11,510 |
| Jan 30, 2025 | 25.49 | 25.64 | 25.49 | 25.59 | 25.49 | 0.73% | 17,241 |
| Jan 29, 2025 | 25.44 | 25.60 | 25.40 | 25.40 | 25.30 | -0.74% | 15,201 |
| Jan 28, 2025 | 25.46 | 25.59 | 25.43 | 25.59 | 25.49 | -0.06% | 19,203 |
| Jan 27, 2025 | 25.74 | 25.74 | 25.40 | 25.61 | 25.51 | 0.37% | 15,660 |
| Jan 24, 2025 | 25.55 | 25.69 | 25.47 | 25.51 | 25.41 | 0.18% | 6,847 |
| Jan 23, 2025 | 25.35 | 25.47 | 25.35 | 25.46 | 25.36 | 0.15% | 1,513 |
| Jan 22, 2025 | 25.53 | 25.53 | 25.37 | 25.43 | 25.33 | -0.41% | 4,225 |
| Jan 21, 2025 | 25.41 | 25.55 | 25.24 | 25.53 | 25.43 | 1.50% | 35,416 |
| Jan 17, 2025 | 25.23 | 25.28 | 25.00 | 25.15 | 25.06 | -0.74% | 13,218 |
| Jan 16, 2025 | 25.29 | 25.41 | 25.19 | 25.34 | 25.24 | 0.30% | 10,963 |