Skip to main content
logo
State Street SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
27.26
+0.02 (0.07%)
Aug 31, 2026, 4:00 PM EDT - Market closed

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202627.2327.3227.2227.2627.260.07%1,051,595
Aug 28, 202627.3427.4627.1827.2427.24-0.27%142,580
Aug 27, 202627.3427.3827.2527.3227.32-0.02%16,037
Aug 26, 202627.3127.3827.2827.3227.32-0.31%75,883
Aug 25, 202627.3827.4427.3327.4127.410.12%25,756
Aug 24, 202627.2927.4127.2927.3727.37-0.18%27,594
Aug 21, 202627.4827.4827.3827.4227.420.24%11,915
Aug 20, 202627.3427.4127.3427.3627.36-0.02%22,510
Aug 19, 202627.3627.4127.2327.3627.360.67%32,204
Aug 18, 202627.1927.2227.1527.1827.18-0.08%22,931
Aug 17, 202627.2727.2727.1727.2027.200.15%18,819
Aug 14, 202627.1127.3427.1127.1627.160.18%27,162
Aug 13, 202627.1727.2027.1127.1127.110.18%28,316
Aug 12, 202627.1427.2127.0627.0627.06-0.33%29,306
Aug 11, 202627.1427.1827.1427.1527.15-0.05%16,822
Aug 10, 202627.2027.2127.1227.1727.17-0.39%31,946
Aug 7, 202627.2027.3327.2027.2727.270.44%50,986
Aug 6, 202627.2227.2327.1127.1527.15-0.29%21,495
Aug 5, 202627.1527.2327.1527.2327.230.07%62,618
Aug 4, 202627.1427.2627.1227.2127.210.44%63,764
Aug 3, 202627.1527.1527.0727.0927.090.03%64,256
Jul 31, 202627.1227.1926.9127.1327.08-0.11%228,580
Jul 30, 202626.7327.1726.7327.1627.111.76%834,542
Jul 29, 202626.5926.8126.5726.6926.640.15%91,946
Jul 28, 202626.6026.7326.5826.6526.600.15%70,831
Jul 27, 202626.6526.6926.5926.6126.560.15%68,745
Jul 24, 202626.5826.7026.5726.5726.520.04%40,525
Jul 23, 202626.6226.6226.5026.5626.51-0.49%36,588
Jul 22, 202626.6626.7826.6626.6926.640.07%50,085
Jul 21, 202626.8326.8326.6626.6726.62-0.49%45,304
Jul 20, 202626.7526.8126.7026.8026.75-19,044
Jul 17, 202626.7926.8326.7226.8026.750.06%118,877
Jul 16, 202626.7726.8626.6826.7926.74-0.02%44,186
Jul 15, 202626.7526.9026.7426.7926.74-0.15%33,540
Jul 14, 202626.7926.8326.7026.8326.780.79%26,521
Jul 13, 202626.7426.7526.6226.6226.57-0.75%23,492
Jul 10, 202626.7826.8726.7326.8226.770.34%17,752
Jul 9, 202626.6926.7526.6926.7326.680.44%10,060
Jul 8, 202626.7526.7926.5926.6126.56-0.19%180,329
Jul 7, 202626.7526.8326.6326.6626.61-0.18%7,743
Jul 6, 202626.7026.8226.6526.7126.660.03%66,993
Jul 2, 202626.7326.8826.6926.7026.65-682,111
Jul 1, 202626.7126.7426.6526.7026.65-48,568
Jun 30, 202626.7026.7826.6526.7526.65-0.04%32,326
Jun 29, 202626.8326.8326.7526.7626.66-0.12%1,043,425
Jun 26, 202626.7926.8426.7226.7926.690.27%31,095
Jun 25, 202626.6026.7526.5626.7226.620.27%519,423
Jun 24, 202626.6126.6926.6026.6526.550.03%201,818
Jun 23, 202626.7026.7326.6226.6426.54-0.34%125,460
Jun 22, 202626.7726.8226.7026.7326.63-0.45%45,485