SPDR® Bloomberg International Treasury Bond ETF (BWX) Historical Stock Data
23.13 ↓0.52 (-2.22%)
As of February 3, 2023, 3:13pm EST.
Historical Data
In the past 30 trading days, BWX is up 0.04% a day on average. There have been 17 days where SPDR® Bloomberg International Treasury Bond ETF closed green and 13 days where BWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 23.62 | 23.65 | ↑$0.03 (0.13%) | 23.53 | 23.72 | 226.38K |
| 2023-02-01 | 23.26 | 23.47 | ↑$0.21 (0.90%) | 23.23 | 23.59 | 406.97K |
| 2023-01-31 | 23.22 | 23.23 | ↑$0.01 (0.04%) | 23.10 | 23.34 | 1.93M |
| 2023-01-30 | 23.27 | 23.14 | ↓$0.13 (-0.56%) | 23.11 | 23.34 | 1.66M |
| 2023-01-27 | 23.34 | 23.31 | ↓$0.03 (-0.13%) | 23.26 | 23.36 | 400.48K |
| 2023-01-26 | 23.58 | 23.43 | ↓$0.15 (-0.64%) | 23.36 | 23.58 | 147.75K |
| 2023-01-25 | 23.39 | 23.55 | ↑$0.16 (0.68%) | 23.39 | 23.60 | 204.76K |
| 2023-01-24 | 23.30 | 23.39 | ↑$0.09 (0.39%) | 23.28 | 23.52 | 205.59K |
| 2023-01-23 | 23.27 | 23.28 | ↑$0.01 (0.04%) | 23.26 | 23.38 | 1.81M |
| 2023-01-20 | 23.39 | 23.50 | ↑$0.11 (0.47%) | 23.28 | 23.50 | 313.13K |
| 2023-01-19 | 23.43 | 23.50 | ↑$0.07 (0.30%) | 23.37 | 23.50 | 510.03K |
| 2023-01-18 | 23.67 | 23.46 | ↓$0.21 (-0.89%) | 23.43 | 23.69 | 565.93K |
| 2023-01-17 | 23.32 | 23.32 | ↑$0.00 (0.00%) | 23.23 | 23.40 | 2.80M |
| 2023-01-13 | 23.23 | 23.29 | ↑$0.06 (0.26%) | 23.20 | 23.37 | 1.56M |
| 2023-01-12 | 23.06 | 23.24 | ↑$0.18 (0.78%) | 23.05 | 23.35 | 575.07K |
| 2023-01-11 | 22.88 | 23.00 | ↑$0.12 (0.52%) | 22.88 | 23.00 | 889.60K |
| 2023-01-10 | 22.83 | 22.78 | ↓$0.05 (-0.22%) | 22.70 | 22.83 | 410.70K |
| 2023-01-09 | 22.80 | 22.89 | ↑$0.09 (0.39%) | 22.80 | 22.99 | 755.02K |
| 2023-01-06 | 22.43 | 22.78 | ↑$0.35 (1.56%) | 22.33 | 22.84 | 1.08M |
| 2023-01-05 | 22.43 | 22.39 | ↓$0.04 (-0.18%) | 22.25 | 22.50 | 410.21K |
| 2023-01-04 | 22.63 | 22.64 | ↑$0.01 (0.04%) | 22.51 | 22.74 | 797.06K |
| 2023-01-03 | 22.64 | 22.38 | ↓$0.26 (-1.15%) | 22.35 | 22.64 | 893.68K |
| 2022-12-30 | 22.54 | 22.43 | ↓$0.11 (-0.49%) | 22.35 | 22.55 | 2.07M |
| 2022-12-29 | 22.35 | 22.62 | ↑$0.27 (1.21%) | 22.33 | 22.62 | 0.99M |
| 2022-12-28 | 22.40 | 22.18 | ↓$0.22 (-0.98%) | 22.18 | 22.40 | 1.04M |
| 2022-12-27 | 22.35 | 22.30 | ↓$0.05 (-0.22%) | 22.29 | 22.41 | 705.64K |
| 2022-12-23 | 22.50 | 22.45 | ↓$0.05 (-0.22%) | 22.39 | 22.56 | 686.68K |
| 2022-12-22 | 22.60 | 22.47 | ↓$0.13 (-0.58%) | 22.41 | 22.60 | 489.13K |
| 2022-12-21 | 22.67 | 22.55 | ↓$0.12 (-0.53%) | 22.50 | 22.68 | 487.38K |
| 2022-12-20 | 22.46 | 22.52 | ↑$0.06 (0.27%) | 22.45 | 22.64 | 883.76K |
Create an account or log in to view more rows.
$BWX beauty. Bag secured
$BWX buy and hodl friends. we may be early
but we are not wrong. very soon.
$BWX just go up
$BWX this will breakout Monday
$BWX love cooking these little bears on here
$BWX never selling
$BWX Pamp it higher...
$BWX Just buy and hold
$BWX HODLing
and buying more when I can.
$BWX time to short this