Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.60 -0.28 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.65	22.76	22.53	22.66	1,974,157	+0.09(+0.39%)
Jan 30, 2023	22.70	22.76	22.54	22.57	1,698,005	-0.17(-0.73%)
Jan 27, 2023	22.76	22.79	22.69	22.73	410,627	-0.12(-0.51%)
Jan 26, 2023	23.00	23.00	22.78	22.85	151,481	-0.12(-0.51%)
Jan 25, 2023	22.81	23.02	22.81	22.97	209,941	+0.16(+0.68%)
Jan 24, 2023	22.72	22.94	22.71	22.81	210,788	+0.11(+0.47%)
Jan 23, 2023	22.70	22.80	22.69	22.71	1,852,139	-0.21(-0.94%)
Jan 20, 2023	22.81	22.92	22.71	22.92	321,058	+0.00(+0.00%)
Jan 19, 2023	22.85	22.98	22.79	22.92	522,944	+0.04(+0.17%)
Jan 18, 2023	23.09	23.10	22.85	22.88	580,255	+0.14(+0.60%)
Jan 17, 2023	22.74	22.82	22.66	22.74	2,871,974	+0.03(+0.13%)
Jan 13, 2023	22.66	22.79	22.63	22.71	1,603,037	+0.05(+0.21%)
Jan 12, 2023	22.49	22.77	22.46	22.67	589,630	+0.23(+1.04%)
Jan 11, 2023	22.32	22.43	22.32	22.43	912,070	+0.21(+0.97%)
Jan 10, 2023	22.27	22.27	22.14	22.22	421,100	-0.11(-0.48%)
Jan 09, 2023	22.24	22.42	22.24	22.32	774,133	+0.11(+0.48%)
Jan 06, 2023	21.88	22.28	21.78	22.22	1,102,444	+0.38(+1.74%)
Jan 05, 2023	21.88	21.96	21.70	21.84	420,597	-0.24(-1.10%)
Jan 04, 2023	22.07	22.11	21.92	22.08	817,237	+0.25(+1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.