Skip to main content
logo
State Street SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
26.79
-0.04 (-0.15%)
At close: Jul 15, 2026, 4:00 PM EDT
26.79
0.00 (0.00%)
After-hours: Jul 15, 2026, 4:10 PM EDT

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202626.7526.9026.7426.7926.79-0.15%33,540
Jul 14, 202626.7926.8326.7026.8326.830.79%26,421
Jul 13, 202626.7426.7526.6226.6226.62-0.75%23,292
Jul 10, 202626.7826.8726.7326.8226.820.34%16,777
Jul 9, 202626.6926.7526.6926.7326.730.44%10,060
Jul 8, 202626.7526.7926.5926.6126.61-0.19%180,329
Jul 7, 202626.7526.8326.6326.6626.66-0.18%7,743
Jul 6, 202626.7026.8226.6526.7126.710.03%66,993
Jul 2, 202626.7326.8826.6926.7026.70-681,814
Jul 1, 202626.7126.7426.6526.7026.70-48,568
Jun 30, 202626.7026.7826.6526.7526.70-0.04%32,326
Jun 29, 202626.8326.8326.7526.7626.71-0.12%1,043,425
Jun 26, 202626.7926.8426.7226.7926.740.27%31,095
Jun 25, 202626.6026.7526.5626.7226.670.27%519,423
Jun 24, 202626.6126.6926.6026.6526.600.03%201,818
Jun 23, 202626.7026.7326.6226.6426.59-0.34%125,460
Jun 22, 202626.7726.8226.7026.7326.68-0.45%45,485
Jun 18, 202626.9326.9326.7826.8526.800.15%20,724
Jun 17, 202627.0927.1526.7926.8126.76-0.89%31,810
Jun 16, 202627.1127.1827.0127.0527.00-0.37%31,904
Jun 15, 202627.2027.2027.0927.1527.100.41%18,973
Jun 12, 202626.8627.1026.8627.0426.990.26%29,956
Jun 11, 202626.9627.1026.8226.9726.920.33%21,219
Jun 10, 202627.0027.0026.8826.8826.83-0.23%26,770
Jun 9, 202626.9026.9826.9026.9426.890.08%12,691
Jun 8, 202626.9326.9626.8626.9226.870.22%161,946
Jun 5, 202626.9527.0526.8126.8626.81-0.76%22,396
Jun 4, 202627.1027.1327.0127.0727.020.20%37,612
Jun 3, 202627.0627.0827.0027.0126.96-0.52%13,656
Jun 2, 202627.1427.1827.0827.1527.100.18%27,728
Jun 1, 202627.2227.2227.0927.1027.05-0.48%30,503
May 29, 202627.2227.3827.2227.2827.180.02%26,466
May 28, 202627.1927.3427.0527.2827.180.35%34,605
May 27, 202627.2627.2827.1427.1827.08-19,840
May 26, 202627.2827.2827.1127.1827.080.37%92,998
May 22, 202627.0927.1827.0827.0826.98-0.18%62,216
May 21, 202627.0827.2026.9727.1327.03-0.17%17,633
May 20, 202627.0827.2726.9927.1827.080.42%27,146
May 19, 202627.0027.1626.9527.0626.96-0.55%39,375
May 18, 202627.1827.2327.1327.2127.110.37%10,805
May 15, 202627.1627.1627.0227.1127.01-0.59%163,805
May 14, 202627.3827.3927.2627.2727.17-0.23%17,486
May 13, 202627.3127.3727.2827.3327.23-0.32%22,199
May 12, 202627.3627.4427.2827.4227.32-0.17%35,380
May 11, 202627.5027.5527.4227.4727.37-0.18%52,810
May 8, 202627.5527.5927.4327.5227.410.22%13,053
May 7, 202627.5327.5527.4127.4527.35-0.31%19,765
May 6, 202627.4927.5627.4927.5427.441.03%32,002
May 5, 202627.3727.3927.2127.2627.16-0.11%38,666
May 4, 202627.3427.4027.2227.2927.19-0.30%91,085