SPDR® Bloomberg International Treasury Bond ETF (BWX) Historical Stock Data
22.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWX is down -0.07% a day on average. There have been 13 days where SPDR® Bloomberg International Treasury Bond ETF closed green and 17 days where BWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 22.52 | 22.51 | ↓$0.01 (-0.04%) | 22.48 | 22.53 | 171.50K |
| 2025-12-11 | 22.57 | 22.53 | ↓$0.04 (-0.18%) | 22.53 | 22.61 | 342.24K |
| 2025-12-10 | 22.39 | 22.51 | ↑$0.12 (0.54%) | 22.39 | 22.55 | 821.05K |
| 2025-12-09 | 22.45 | 22.41 | ↓$0.04 (-0.18%) | 22.38 | 22.46 | 413.93K |
| 2025-12-08 | 22.49 | 22.44 | ↓$0.05 (-0.22%) | 22.40 | 22.53 | 257.21K |
| 2025-12-05 | 22.61 | 22.51 | ↓$0.10 (-0.44%) | 22.47 | 22.61 | 1.47M |
| 2025-12-04 | 22.55 | 22.48 | ↓$0.07 (-0.31%) | 22.48 | 22.58 | 219.68K |
| 2025-12-03 | 22.52 | 22.55 | ↑$0.03 (0.13%) | 22.41 | 22.58 | 477K |
| 2025-12-02 | 22.44 | 22.46 | ↑$0.02 (0.09%) | 22.41 | 22.54 | 247.24K |
| 2025-12-01 | 22.55 | 22.44 | ↓$0.11 (-0.49%) | 22.42 | 22.55 | 0.98M |
| 2025-11-28 | 22.57 | 22.56 | ↓$0.01 (-0.04%) | 22.45 | 22.57 | 114.66K |
| 2025-11-26 | 22.52 | 22.53 | ↑$0.01 (0.04%) | 22.45 | 22.58 | 519.09K |
| 2025-11-25 | 22.49 | 22.52 | ↑$0.03 (0.13%) | 22.45 | 22.56 | 183.70K |
| 2025-11-24 | 22.39 | 22.40 | ↑$0.01 (0.04%) | 22.37 | 22.43 | 229.46K |
| 2025-11-21 | 22.37 | 22.37 | ↑$0.00 (0.00%) | 22.36 | 22.41 | 297.98K |
| 2025-11-20 | 22.35 | 22.32 | ↓$0.03 (-0.13%) | 22.32 | 22.40 | 339.62K |
| 2025-11-19 | 22.47 | 22.37 | ↓$0.10 (-0.45%) | 22.36 | 22.54 | 130.49K |
| 2025-11-18 | 22.53 | 22.50 | ↓$0.03 (-0.13%) | 22.50 | 22.65 | 267.11K |
| 2025-11-17 | 22.61 | 22.58 | ↓$0.03 (-0.13%) | 22.52 | 22.61 | 174.26K |
| 2025-11-14 | 22.70 | 22.60 | ↓$0.10 (-0.44%) | 22.57 | 22.72 | 221.58K |
| 2025-11-13 | 22.66 | 22.71 | ↑$0.05 (0.22%) | 22.64 | 22.83 | 212.17K |
| 2025-11-12 | 22.60 | 22.65 | ↑$0.05 (0.22%) | 22.57 | 22.70 | 427.10K |
| 2025-11-11 | 22.70 | 22.68 | ↓$0.02 (-0.09%) | 22.64 | 22.73 | 167.30K |
| 2025-11-10 | 22.63 | 22.64 | ↑$0.01 (0.04%) | 22.61 | 22.66 | 197.57K |
| 2025-11-07 | 22.62 | 22.64 | ↑$0.02 (0.09%) | 22.57 | 22.69 | 223.75K |
| 2025-11-06 | 22.64 | 22.64 | ↑$0.00 (0.00%) | 22.62 | 22.69 | 1.02M |
| 2025-11-05 | 22.53 | 22.52 | ↓$0.01 (-0.04%) | 22.47 | 22.60 | 163.15K |
| 2025-11-04 | 22.57 | 22.56 | ↓$0.01 (-0.04%) | 22.55 | 22.61 | 209.37K |
| 2025-11-03 | 22.62 | 22.58 | ↓$0.04 (-0.18%) | 22.58 | 22.65 | 376.92K |
| 2025-10-31 | 22.73 | 22.73 | ↑$0.00 (0.00%) | 22.69 | 22.76 | 587.86K |
Create an account or log in to view more rows.
$BWX To the moon!!
$BWX let it ride
$BWX very nice
$BWX I'll say it again slowwwllyyyy! Better stocks to short by far
$BWX go time
$BWX how long until we take off?
$BWX how long until we take off?
$BWX hold
$BWX Fake dip news.
$BWX MAY RIP TOMORROW