SPDR® Bloomberg International Treasury Bond ETF (BWX) Historical Stock Data
22.24 ↓0.05 (-0.22%)
As of March 28, 2024, 3:59pm 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 22.55 | 22.40 | ↓$0.15 (-0.67%) | 22.38 | 22.55 | 86.53K |
2024-03-13 | 22.57 | 22.55 | ↓$0.02 (-0.09%) | 22.55 | 22.61 | 305.44K |
2024-03-12 | 22.56 | 22.55 | ↓$0.01 (-0.04%) | 22.51 | 22.56 | 499.17K |
2024-03-11 | 22.59 | 22.61 | ↑$0.02 (0.09%) | 22.52 | 22.62 | 114.81K |
2024-03-08 | 22.76 | 22.63 | ↓$0.13 (-0.57%) | 22.61 | 22.76 | 141.77K |
2024-03-07 | 22.55 | 22.56 | ↑$0.01 (0.04%) | 22.48 | 22.58 | 234.70K |
2024-03-06 | 22.40 | 22.40 | ↑$0.00 (0.00%) | 22.33 | 22.47 | 188.16K |
2024-03-05 | 22.34 | 22.32 | ↓$0.02 (-0.09%) | 22.29 | 22.37 | 130.23K |
2024-03-04 | 22.14 | 22.22 | ↑$0.08 (0.36%) | 22.14 | 22.22 | 326.08K |
2024-03-01 | 22.15 | 22.21 | ↑$0.06 (0.27%) | 22.08 | 22.26 | 291.98K |
2024-02-29 | 22.26 | 22.19 | ↓$0.07 (-0.31%) | 22.14 | 22.29 | 710.48K |
2024-02-28 | 22.26 | 22.21 | ↓$0.05 (-0.22%) | 22.15 | 22.26 | 60.67K |
2024-02-27 | 22.16 | 22.20 | ↑$0.04 (0.18%) | 22.16 | 22.23 | 114.62K |
2024-02-26 | 22.24 | 22.18 | ↓$0.06 (-0.27%) | 22.16 | 22.24 | 95.44K |
2024-02-23 | 22.26 | 22.24 | ↓$0.02 (-0.09%) | 22.21 | 22.29 | 101.46K |
2024-02-22 | 22.16 | 22.17 | ↑$0.01 (0.05%) | 22.16 | 22.22 | 68.79K |
2024-02-21 | 22.22 | 22.16 | ↓$0.06 (-0.27%) | 22.12 | 22.22 | 118.91K |
2024-02-20 | 22.26 | 22.20 | ↓$0.06 (-0.27%) | 22.16 | 22.26 | 172.15K |
2024-02-16 | 22.07 | 22.08 | ↑$0.01 (0.05%) | 22.00 | 22.17 | 168.63K |
2024-02-15 | 22.19 | 22.15 | ↓$0.04 (-0.18%) | 22.11 | 22.20 | 321.62K |
Create an account or log in to view more rows.
$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
$BWX buy and hodl friends. we may be early
but we are not wrong. very soon.