SPDR® Bloomberg Short Term International Treasury Bond ETF (BWZ) Historical Stock Data

27.18 ↓0.10 (-0.37%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BWZ is down -0.09% a day on average. There have been 13 days where SPDR® Bloomberg Short Term International Treasury Bond ETF closed green and 17 days where BWZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	27.29	27.18	↓$0.11 (-0.40%)	27.15	27.30	29.07K
2025-12-18	27.33	27.28	↓$0.05 (-0.18%)	27.26	27.37	62.58K
2025-12-17	27.25	27.43	↑$0.18 (0.66%)	27.18	27.45	25.44K
2025-12-16	27.42	27.40	↓$0.02 (-0.07%)	27.33	27.49	317.97K
2025-12-15	27.41	27.39	↓$0.02 (-0.07%)	27.37	27.43	31.62K
2025-12-12	27.46	27.36	↓$0.10 (-0.36%)	27.28	27.46	40.20K
2025-12-11	27.34	27.37	↑$0.03 (0.11%)	27.33	27.46	174.47K
2025-12-10	27.19	27.27	↑$0.08 (0.29%)	27.13	27.33	311.70K
2025-12-09	27.13	27.13	↑$0.00 (0.00%)	27.13	27.20	25.37K
2025-12-08	27.29	27.18	↓$0.11 (-0.40%)	27.13	27.29	532.22K
2025-12-05	27.29	27.23	↓$0.06 (-0.22%)	27.22	27.30	36.77K
2025-12-04	27.31	27.32	↑$0.01 (0.04%)	27.20	27.34	288.41K
2025-12-03	27.15	27.29	↑$0.14 (0.52%)	27.15	27.32	15.22K
2025-12-02	27.13	27.16	↑$0.03 (0.11%)	27.11	27.20	36.91K
2025-12-01	27.13	27.14	↑$0.01 (0.04%)	27.13	27.25	40.12K
2025-11-28	27.13	27.16	↑$0.03 (0.11%)	27.12	27.24	25.77K
2025-11-26	27.16	27.13	↓$0.03 (-0.11%)	26.89	27.17	20.04K
2025-11-25	27.03	27.09	↑$0.06 (0.22%)	27.03	27.17	44.27K
2025-11-24	27.08	26.76	↓$0.32 (-1.18%)	26.76	27.08	106.03K
2025-11-21	27.02	27.00	↓$0.02 (-0.07%)	26.97	27.05	335.22K
2025-11-20	27.01	27.04	↑$0.03 (0.10%)	26.92	27.09	16.80K
2025-11-19	27.08	26.98	↓$0.10 (-0.37%)	26.97	27.21	44.80K
2025-11-18	27.17	27.11	↓$0.06 (-0.22%)	27.09	27.28	36.50K
2025-11-17	27.23	27.13	↓$0.10 (-0.37%)	27.08	27.27	144.56K
2025-11-14	27.34	27.25	↓$0.09 (-0.33%)	27.22	27.34	28.32K
2025-11-13	27.20	27.22	↑$0.02 (0.07%)	27.20	27.33	43.43K
2025-11-12	27.19	27.19	↑$0.00 (0.00%)	27.14	27.27	27.44K
2025-11-11	27.24	27.20	↓$0.04 (-0.15%)	27.20	27.34	18K
2025-11-10	27.32	27.24	↓$0.08 (-0.29%)	27.16	27.32	59.72K
2025-11-07	27.20	27.19	↓$0.01 (-0.04%)	27.18	27.28	286.51K