SPDR® Bloomberg International Treasury Bond ETF (BWX) Historical Stock Data
21.78 ↓0.12 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWX is down -0.05% 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 |
---|---|---|---|---|---|---|
2024-11-12 | 21.80 | 21.78 | ↓$0.02 (-0.09%) | 21.71 | 21.85 | 1.48M |
2024-11-11 | 21.91 | 21.90 | ↓$0.01 (-0.05%) | 21.86 | 21.91 | 99K |
2024-11-08 | 22.05 | 22.01 | ↓$0.04 (-0.18%) | 21.96 | 22.07 | 488.35K |
2024-11-07 | 22.01 | 22.10 | ↑$0.09 (0.41%) | 22.00 | 22.11 | 193.88K |
2024-11-06 | 21.78 | 21.87 | ↑$0.09 (0.41%) | 21.78 | 21.92 | 226.46K |
2024-11-05 | 22.16 | 22.28 | ↑$0.12 (0.54%) | 22.16 | 22.31 | 323.68K |
2024-11-04 | 22.20 | 22.16 | ↓$0.04 (-0.18%) | 22.14 | 22.24 | 127.58K |
2024-11-01 | 22.15 | 22.01 | ↓$0.14 (-0.63%) | 22.01 | 22.20 | 200.95K |
2024-10-31 | 22.27 | 22.19 | ↓$0.08 (-0.36%) | 22.10 | 22.27 | 1.18M |
2024-10-30 | 22.18 | 22.14 | ↓$0.04 (-0.18%) | 22.13 | 22.23 | 125.28K |
2024-10-29 | 22.08 | 22.15 | ↑$0.07 (0.32%) | 22.01 | 22.16 | 175.55K |
2024-10-28 | 22.24 | 22.17 | ↓$0.07 (-0.31%) | 22.17 | 22.25 | 269.63K |
2024-10-25 | 22.32 | 22.21 | ↓$0.11 (-0.49%) | 22.18 | 22.33 | 216.15K |
2024-10-24 | 22.25 | 22.28 | ↑$0.03 (0.13%) | 22.24 | 22.32 | 179.20K |
2024-10-23 | 22.15 | 22.19 | ↑$0.04 (0.18%) | 22.14 | 22.19 | 80.13K |
2024-10-22 | 22.34 | 22.29 | ↓$0.05 (-0.22%) | 22.26 | 22.34 | 460.52K |
2024-10-21 | 22.43 | 22.30 | ↓$0.13 (-0.58%) | 22.30 | 22.47 | 2.48M |
2024-10-18 | 22.52 | 22.57 | ↑$0.05 (0.22%) | 22.52 | 22.61 | 66.55K |
2024-10-17 | 22.40 | 22.48 | ↑$0.08 (0.36%) | 22.40 | 22.51 | 312.91K |
2024-10-16 | 22.61 | 22.54 | ↓$0.07 (-0.31%) | 22.54 | 22.63 | 164.69K |
2024-10-15 | 22.60 | 22.58 | ↓$0.02 (-0.09%) | 22.55 | 22.63 | 126.43K |
2024-10-14 | 22.49 | 22.53 | ↑$0.04 (0.18%) | 22.46 | 22.54 | 644.83K |
2024-10-11 | 22.52 | 22.57 | ↑$0.05 (0.22%) | 22.52 | 22.60 | 53.55K |
2024-10-10 | 22.55 | 22.58 | ↑$0.03 (0.13%) | 22.50 | 22.58 | 122.27K |
2024-10-09 | 22.57 | 22.51 | ↓$0.06 (-0.27%) | 22.51 | 22.57 | 113.56K |
2024-10-08 | 22.73 | 22.65 | ↓$0.08 (-0.35%) | 22.60 | 22.73 | 146.15K |
2024-10-07 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.63 | 22.69 | 148.64K |
2024-10-04 | 22.71 | 22.70 | ↓$0.01 (-0.04%) | 22.67 | 22.79 | 204.11K |
2024-10-03 | 22.93 | 22.88 | ↓$0.05 (-0.22%) | 22.86 | 22.95 | 724.76K |
2024-10-02 | 23.08 | 23.08 | ↑$0.00 (0.00%) | 23.04 | 23.12 | 430.26K |
Create an account or log in to view more rows.
$BWX Keep up the pressure.
$BWX Buy the dip
$BWX come on bulls we can do it
don’t let bears win
$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