SPDR® Bloomberg International Treasury Bond ETF (BWX) Historical Stock Data
21.61 ↑0.12 (0.54%)
As of April 29, 2024, 11:35am EST.
Historical Data
In the past 30 trading days, BWX is down -0.11% a day on average. There have been 11 days where SPDR® Bloomberg International Treasury Bond ETF closed green and 19 days where BWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.57 | 21.49 | ↓$0.08 (-0.37%) | 21.47 | 21.57 | 107.39K |
| 2024-04-25 | 21.49 | 21.54 | ↑$0.05 (0.23%) | 21.47 | 21.55 | 92.78K |
| 2024-04-24 | 21.60 | 21.56 | ↓$0.04 (-0.19%) | 21.52 | 21.60 | 261.23K |
| 2024-04-23 | 21.60 | 21.65 | ↑$0.05 (0.23%) | 21.57 | 21.71 | 310.17K |
| 2024-04-22 | 21.49 | 21.60 | ↑$0.11 (0.51%) | 21.49 | 21.64 | 94.27K |
| 2024-04-19 | 21.61 | 21.59 | ↓$0.02 (-0.09%) | 21.58 | 21.64 | 70.42K |
| 2024-04-18 | 21.56 | 21.57 | ↑$0.01 (0.05%) | 21.56 | 21.64 | 61.56K |
| 2024-04-17 | 21.54 | 21.62 | ↑$0.08 (0.37%) | 21.50 | 21.66 | 95.22K |
| 2024-04-16 | 21.54 | 21.52 | ↓$0.02 (-0.09%) | 21.50 | 21.55 | 154.73K |
| 2024-04-15 | 21.68 | 21.63 | ↓$0.05 (-0.23%) | 21.61 | 21.68 | 243.37K |
| 2024-04-12 | 21.87 | 21.77 | ↓$0.10 (-0.46%) | 21.77 | 21.87 | 68.39K |
| 2024-04-11 | 21.90 | 21.85 | ↓$0.05 (-0.23%) | 21.79 | 21.92 | 102.05K |
| 2024-04-10 | 22.11 | 21.87 | ↓$0.24 (-1.09%) | 21.85 | 22.11 | 105.17K |
| 2024-04-09 | 22.18 | 22.23 | ↑$0.05 (0.23%) | 22.17 | 22.27 | 455.78K |
| 2024-04-08 | 22.13 | 22.12 | ↓$0.01 (-0.05%) | 22.09 | 22.13 | 105.89K |
| 2024-04-05 | 22.14 | 22.11 | ↓$0.03 (-0.14%) | 22.07 | 22.15 | 300.03K |
| 2024-04-04 | 22.23 | 22.16 | ↓$0.07 (-0.31%) | 22.09 | 22.24 | 113.02K |
| 2024-04-03 | 22.02 | 22.10 | ↑$0.08 (0.36%) | 22.00 | 22.16 | 0.91M |
| 2024-04-02 | 22.00 | 22.02 | ↑$0.02 (0.09%) | 21.97 | 22.05 | 229.42K |
| 2024-04-01 | 22.20 | 22.00 | ↓$0.20 (-0.90%) | 21.98 | 22.20 | 302.06K |
| 2024-03-28 | 22.26 | 22.24 | ↓$0.02 (-0.09%) | 22.21 | 22.29 | 258.83K |
| 2024-03-27 | 22.28 | 22.29 | ↑$0.01 (0.04%) | 22.23 | 22.31 | 117.35K |
| 2024-03-26 | 22.31 | 22.26 | ↓$0.05 (-0.22%) | 22.23 | 22.31 | 748.42K |
| 2024-03-25 | 22.27 | 22.26 | ↓$0.01 (-0.04%) | 22.24 | 22.27 | 67.32K |
| 2024-03-22 | 22.34 | 22.26 | ↓$0.08 (-0.36%) | 22.23 | 22.34 | 113.02K |
| 2024-03-21 | 22.44 | 22.29 | ↓$0.15 (-0.67%) | 22.26 | 22.44 | 89.12K |
| 2024-03-20 | 22.25 | 22.38 | ↑$0.13 (0.58%) | 22.21 | 22.38 | 132.30K |
| 2024-03-19 | 22.22 | 22.24 | ↑$0.02 (0.09%) | 22.22 | 22.29 | 76.38K |
| 2024-03-18 | 22.38 | 22.30 | ↓$0.08 (-0.36%) | 22.30 | 22.38 | 127.70K |
| 2024-03-15 | 22.42 | 22.37 | ↓$0.05 (-0.22%) | 22.32 | 22.42 | 81.15K |
Create an account or log in to view more rows.
$BWX buy more doomers!!!
$BWX Nothing but time to wait
$BWX already bouncing back.
$BWX we going up from here
$BWX all in
$BWX Ride this train. You won't regret.
$BWX you wanna be a successful trader close your trades green
$BWX Shorts talk the talk but cant walk the walk
$BWX weak
$BWX beauty. Bag secured