Skip to main content
logo
State Street SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
26.49
-0.19 (-0.71%)
Nov 10, 2026, 10:51 AM EST - Market open

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202626.5626.5926.4926.4926.49-0.71%12,792
Nov 9, 202626.5726.7726.5726.6826.680.49%21,871
Nov 6, 202626.6826.6826.5126.5526.55-0.60%21,072
Nov 5, 202626.6626.7826.6326.7126.710.23%40,099
Nov 4, 202626.7426.7926.6426.6526.650.11%25,711
Nov 3, 202626.6726.6726.5526.6226.620.08%35,330
Nov 2, 202626.7526.9926.5926.6026.60-0.24%57,805
Oct 30, 202626.7126.7326.6526.7226.670.26%30,034
Oct 29, 202626.6426.6926.5926.6526.60-0.15%102,551
Oct 28, 202626.6026.7026.5226.6926.640.19%183,498
Oct 27, 202626.6426.7326.6426.6426.59-10,616
Oct 26, 202626.7826.7826.6326.6426.59-0.41%14,650
Oct 23, 202626.7326.7926.6726.7526.700.07%55,341
Oct 22, 202626.7026.8726.6826.7326.68-117,231
Oct 21, 202626.7826.8026.6926.7326.68-0.11%11,191
Oct 20, 202626.7826.8326.7526.7626.710.34%9,107
Oct 19, 202626.7526.8326.6126.6726.62-0.20%1,035,165
Oct 16, 202626.7326.7426.6126.7226.670.20%17,257
Oct 15, 202626.6726.7026.6426.6726.620.34%33,780
Oct 14, 202626.5226.6126.4926.5826.53-0.19%29,048
Oct 13, 202626.5226.6626.5226.6326.580.23%48,302
Oct 12, 202626.5026.6126.5026.5726.52-0.34%43,867
Oct 9, 202626.6026.7226.5926.6626.61-125,576
Oct 8, 202626.5626.6726.5626.6626.610.08%30,578
Oct 7, 202626.5027.0326.5026.6426.59-0.19%58,434
Oct 6, 202626.7026.7826.6726.6926.640.19%17,930
Oct 5, 202626.5926.7026.5926.6426.59-0.26%40,624
Oct 2, 202626.6626.7426.6326.7126.660.26%22,828
Oct 1, 202626.6926.7026.5726.6426.59-0.36%64,535
Sep 30, 202626.8926.8926.7426.7926.68-0.05%94,776
Sep 29, 202626.8426.8426.7526.8026.70-0.25%25,561
Sep 28, 202626.8226.9126.8126.8726.76-0.16%17,970
Sep 25, 202626.8227.0526.8226.9126.810.38%46,456
Sep 24, 202626.8026.8426.7526.8126.710.15%9,962
Sep 23, 202626.9226.9226.7626.7726.67-0.93%13,958
Sep 22, 202626.9927.0626.9827.0226.910.04%9,117
Sep 21, 202627.0327.0826.9927.0126.900.04%8,649
Sep 18, 202626.9527.1126.9527.0026.89-0.41%49,802
Sep 17, 202627.1827.2127.0227.1127.000.26%55,990
Sep 16, 202627.1728.2426.9227.0426.93-0.55%35,383
Sep 15, 202627.1527.2627.1527.1927.08-0.15%96,018
Sep 14, 202627.1927.3427.1827.2327.12-0.58%32,803
Sep 11, 202627.4127.4627.3627.3927.280.11%34,267
Sep 10, 202627.3327.5027.3327.3627.25-0.51%94,367
Sep 9, 202627.5227.5427.4727.5027.390.40%64,222
Sep 8, 202627.4427.5427.3927.3927.28-0.13%22,338
Sep 4, 202627.4727.4827.2827.4327.32-0.12%56,223
Sep 3, 202627.3227.4627.3227.4627.351.13%31,409
Sep 2, 202627.1027.2527.1027.1527.050.13%25,821
Sep 1, 202627.1427.2027.0727.1227.01-0.34%19,176