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 (%)
Feb 28, 2022 29.13 29.17 29.07 29.17 18,144 +0.01(+0.03%)
Feb 25, 2022 29.07 29.18 29.12 29.16 5,943 +0.22(+0.76%)
Feb 24, 2022 29.02 29.02 28.78 28.94 22,504 -0.33(-1.12%)
Feb 23, 2022 29.33 29.34 29.26 29.26 9,155 -0.04(-0.13%)
Feb 22, 2022 29.31 29.34 29.30 29.30 11,135 -0.04(-0.13%)
Feb 18, 2022 29.34 0 -0.01(-0.03%)
Feb 17, 2022 29.37 29.41 29.35 29.35 15,105 -0.02(-0.07%)
Feb 16, 2022 29.26 29.42 29.26 29.37 15,558 +0.08(+0.26%)
Feb 15, 2022 29.20 29.30 29.20 29.29 12,702 +0.09(+0.30%)
Feb 14, 2022 29.26 29.26 29.19 29.21 48,445 -0.08(-0.26%)
Feb 11, 2022 29.33 29.38 29.26 29.28 96,788 -0.04(-0.13%)
Feb 10, 2022 29.36 29.49 29.29 29.32 23,633 -0.09(-0.30%)
Feb 09, 2022 29.40 29.46 29.40 29.41 25,796 +0.06(+0.20%)
Feb 08, 2022 29.34 29.40 29.33 29.35 149,945 -0.06(-0.20%)
Feb 07, 2022 29.41 29.43 29.37 29.41 12,083 +0.01(+0.03%)
Feb 04, 2022 29.46 29.46 29.33 29.40 31,123 -0.03(-0.10%)
Feb 03, 2022 29.40 29.46 29.43 13,029 +0.03(+0.10%)
Feb 02, 2022 29.40 29.43 29.39 29.40 44,279 +0.11(+0.36%)
Feb 01, 2022 29.29 29.29 29.22 29.29 41,316 +0.06(+0.19%)
Jan 31, 2022 29.11 29.25 29.24 197,391 +0.17(+0.59%)
Jan 28, 2022 29.04 29.09 29.02 29.07 51,321 +0.02(+0.07%)
Jan 27, 2022 29.08 29.13 29.05 29.05 82,881 -0.22(-0.76%)
Jan 26, 2022 29.42 29.53 29.27 29.27 128,195 -0.14(-0.46%)
Jan 25, 2022 29.40 29.45 29.37 29.41 23,937 -0.03(-0.10%)
Jan 24, 2022 29.43 29.47 29.38 29.44 17,327 -0.11(-0.36%)
Jan 21, 2022 29.53 29.56 29.52 29.54 28,850 +0.02(+0.08%)
Jan 20, 2022 29.51 29.58 29.49 29.52 94,504 +0.00(+0.02%)
Jan 19, 2022 29.46 29.53 29.46 29.51 33,670 +0.10(+0.33%)
Jan 18, 2022 29.37 29.49 29.37 29.42 64,787 -0.17(-0.57%)
Jan 14, 2022 29.59 0 -0.05(-0.18%)
Jan 13, 2022 29.75 29.75 29.64 29.64 12,630 +0.01(+0.04%)
Jan 12, 2022 29.50 29.64 29.49 29.63 15,859 +0.18(+0.62%)
Jan 11, 2022 29.38 29.45 29.32 29.45 17,420 +0.09(+0.31%)
Jan 10, 2022 29.39 29.39 29.28 29.35 32,065 -0.00(-0.02%)
Jan 07, 2022 29.17 29.39 29.17 29.36 24,824 +0.13(+0.43%)
Jan 06, 2022 29.24 29.27 29.21 29.23 15,177 -0.02(-0.07%)
Jan 05, 2022 29.31 29.38 29.25 29.25 29,407 -0.01(-0.03%)
Jan 04, 2022 29.21 29.29 29.21 29.26 25,893 -0.09(-0.30%)
Jan 03, 2022 29.45 29.45 29.31 29.35 3,137 -0.13(-0.43%)
Dec 31, 2021 29.39 29.50 29.39 29.47 36,434 +0.08(+0.26%)
Dec 30, 2021 29.40 29.41 29.37 29.40 13,371 -0.04(-0.13%)
Dec 29, 2021 29.36 29.44 29.36 29.43 40,068 +0.06(+0.19%)
Dec 28, 2021 29.39 29.39 29.34 29.38 24,403 -0.03(-0.10%)
Dec 27, 2021 29.40 29.41 29.36 29.41 27,359 -0.00(-0.00%)
Dec 23, 2021 29.45 29.45 29.35 29.41 15,178 -0.02(-0.06%)
Dec 22, 2021 29.38 29.44 29.38 29.43 38,964 +0.12(+0.40%)
Dec 21, 2021 29.39 29.39 29.23 29.31 205,159 -0.00(-0.00%)
Dec 20, 2021 29.37 29.39 29.24 29.31 847,436 -0.02(-0.07%)
Dec 17, 2021 29.41 29.41 29.30 29.33 9,080 -0.09(-0.30%)
Dec 16, 2021 29.40 29.44 29.34 29.42 80,039 +0.06(+0.20%)
Dec 15, 2021 29.32 29.36 29.23 29.36 38,863 +0.04(+0.15%)
Dec 14, 2021 29.40 29.44 29.30 29.32 14,181 -0.06(-0.20%)
Dec 13, 2021 29.43 29.44 29.31 29.38 98,711 -0.10(-0.34%)
Dec 10, 2021 29.43 29.51 29.42 29.47 25,021 +0.03(+0.12%)
Dec 09, 2021 29.50 29.50 29.38 29.44 14,066 -0.06(-0.22%)
Dec 08, 2021 29.34 29.53 29.34 29.50 19,707 +0.14(+0.49%)
Dec 07, 2021 29.34 29.37 29.29 29.36 193,469 +0.00(+0.00%)
Dec 06, 2021 29.34 29.42 29.34 29.36 11,477 -0.03(-0.10%)
Dec 03, 2021 29.38 29.42 29.27 29.39 24,248 -0.01(-0.05%)
Dec 02, 2021 29.43 29.48 29.33 29.40 7,066 -0.02(-0.07%)
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.