Skip to main content

Short-Term Intl Treasury Bond ETF SPDR (NY: BWZ )

25.84 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.29 35.53 35.27 35.51 9,412 +0.14(+0.40%)
Oct 28, 2010 35.14 35.40 35.14 35.37 305,348 +0.34(+0.97%)
Oct 27, 2010 34.91 35.04 34.86 35.03 6,936 -0.46(-1.30%)
Oct 25, 2010 35.51 35.62 35.37 35.49 24,145 +0.30(+0.85%)
Oct 22, 2010 35.21 35.39 35.17 35.19 21,349 -0.06(-0.16%)
Oct 21, 2010 35.41 35.48 35.25 35.25 39,425 -0.23(-0.64%)
Oct 20, 2010 35.23 35.51 35.23 35.47 9,009 +0.52(+1.48%)
Oct 19, 2010 35.29 35.29 34.88 34.96 15,499 -0.62(-1.74%)
Oct 18, 2010 35.47 35.60 35.45 35.58 15,621 +0.12(+0.34%)
Oct 15, 2010 35.70 35.70 35.27 35.45 19,564 +0.06(+0.16%)
Oct 14, 2010 35.47 35.63 35.39 35.40 44,691 +0.12(+0.35%)
Oct 13, 2010 35.49 35.49 35.24 35.28 34,884 -0.07(-0.19%)
Oct 12, 2010 35.18 35.49 35.17 35.34 8,180 -0.05(-0.13%)
Oct 11, 2010 35.52 35.52 35.33 35.39 9,941 -0.09(-0.26%)
Oct 08, 2010 35.48 35.52 35.24 35.48 50,660 +0.30(+0.85%)
Oct 07, 2010 35.51 35.51 35.18 35.18 123,501 +0.03(+0.09%)
Oct 06, 2010 35.05 35.34 35.05 35.15 9,313 +0.12(+0.34%)
Oct 05, 2010 34.93 35.21 34.93 35.03 55,412 +0.30(+0.87%)
Oct 04, 2010 34.77 34.87 34.67 34.73 16,244 -0.23(-0.66%)
Oct 01, 2010 34.96 35.00 34.80 34.96 47,136 +0.24(+0.70%)
Sep 30, 2010 34.59 34.72 34.59 34.72 6,584 +0.07(+0.21%)
Sep 29, 2010 34.62 34.76 34.52 34.65 40,412 -0.02(-0.05%)
Sep 28, 2010 34.48 34.79 34.48 34.67 17,893 +0.27(+0.78%)
Sep 27, 2010 34.40 34.58 34.36 34.40 36,126 -0.04(-0.12%)
Sep 24, 2010 34.35 34.57 34.35 34.44 9,090 +0.12(+0.36%)
Sep 23, 2010 34.18 34.32 34.15 34.32 9,705 +0.02(+0.06%)
Sep 22, 2010 34.30 34.42 34.23 34.30 19,776 +0.18(+0.53%)
Sep 21, 2010 33.78 34.25 33.78 34.12 33,283 +0.41(+1.21%)
Sep 20, 2010 33.59 33.78 33.55 33.71 49,058 +0.07(+0.20%)
Sep 17, 2010 33.64 33.66 33.55 33.64 10,552 -0.03(-0.08%)
Sep 15, 2010 33.71 33.73 33.58 33.67 21,277 -0.12(-0.36%)
Sep 14, 2010 33.59 33.87 33.42 33.79 14,239 +0.31(+0.93%)
Sep 13, 2010 33.48 33.68 33.43 33.48 40,821 +0.24(+0.72%)
Sep 10, 2010 33.31 33.31 33.14 33.24 8,600 +0.02(+0.06%)
Sep 09, 2010 33.14 33.27 33.14 33.22 34,175 -0.03(-0.08%)
Sep 08, 2010 33.15 33.26 33.15 33.25 5,817 +0.09(+0.26%)
Sep 07, 2010 33.16 33.18 33.03 33.16 41,831 -0.23(-0.68%)
Sep 03, 2010 33.38 33.39 33.29 33.39 2,154 +0.15(+0.44%)
Sep 02, 2010 33.16 33.27 33.16 33.24 7,705 +0.07(+0.21%)
Sep 01, 2010 33.19 33.27 33.15 33.17 95,362 +0.27(+0.83%)
Aug 31, 2010 32.98 33.02 32.77 32.90 13,046 -0.03(-0.10%)
Aug 30, 2010 32.94 33.03 32.76 32.93 14,307 -0.00(-0.01%)
Aug 27, 2010 32.94 33.06 32.89 32.94 10,396 -0.00(-0.00%)
Aug 26, 2010 32.96 32.99 32.89 32.94 2,666 +0.06(+0.18%)
Aug 25, 2010 32.88 32.94 32.75 32.88 16,560 -0.12(-0.38%)
Aug 24, 2010 32.92 33.01 32.83 33.00 12,645 +0.08(+0.26%)
Aug 23, 2010 32.95 33.03 32.76 32.92 30,223 +0.03(+0.09%)
Aug 20, 2010 33.02 33.02 32.86 32.89 6,801 -0.30(-0.91%)
Aug 19, 2010 33.27 33.32 33.08 33.19 16,233 -0.05(-0.14%)
Aug 18, 2010 33.38 33.38 33.11 33.24 13,494 +0.04(+0.11%)
Aug 17, 2010 33.19 33.27 33.17 33.20 10,818 +0.11(+0.33%)
Aug 16, 2010 33.18 33.18 33.08 33.09 7,512 +0.22(+0.67%)
Aug 13, 2010 32.87 33.12 32.86 32.87 6,300 -0.21(-0.65%)
Aug 12, 2010 33.08 33.14 32.95 33.08 11,678 -0.16(-0.48%)
Aug 11, 2010 33.43 33.43 33.16 33.25 9,563 -0.46(-1.37%)
Aug 10, 2010 33.58 33.71 33.35 33.71 29,298 +0.00(+0.00%)
Aug 09, 2010 33.73 33.82 33.59 33.71 16,132 -0.11(-0.33%)
Aug 06, 2010 33.82 33.91 33.59 33.82 5,467 +0.32(+0.95%)
Aug 05, 2010 33.62 33.62 33.49 33.50 5,061 -0.07(-0.20%)
Aug 04, 2010 33.63 33.69 33.42 33.57 10,792 -0.18(-0.55%)
Aug 03, 2010 33.72 33.75 33.54 33.75 148,425 +0.32(+0.97%)
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.