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

27.56 ↑0.03 (0.11%)

As of January 31, 2023, 3:35pm EST.

Historical Data

In the past 30 trading days, BWZ is up 0.06% a day on average. There have been 22 days where SPDR® Bloomberg Short Term International Treasury Bond ETF closed green and 8 days where BWZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	27.62	27.53	↓$0.09 (-0.33%)	27.46	27.62	23.91K
2023-01-27	27.60	27.58	↓$0.02 (-0.07%)	27.58	27.72	100.99K
2023-01-26	27.87	27.65	↓$0.22 (-0.79%)	27.55	27.87	861.93K
2023-01-25	27.70	27.75	↑$0.05 (0.19%)	27.67	27.77	24.62K
2023-01-24	27.61	27.65	↑$0.04 (0.13%)	27.56	27.68	3.71K
2023-01-23	27.56	27.61	↑$0.05 (0.18%)	27.46	27.68	16.38K
2023-01-20	27.57	27.66	↑$0.09 (0.33%)	27.55	27.66	6.22K
2023-01-19	27.59	27.62	↑$0.03 (0.11%)	27.49	27.68	56.31K
2023-01-18	27.84	27.58	↓$0.26 (-0.93%)	27.52	27.86	50.73K
2023-01-17	27.60	27.64	↑$0.04 (0.14%)	27.52	27.64	66.62K
2023-01-13	27.58	27.63	↑$0.05 (0.18%)	27.51	27.64	7.80K
2023-01-12	27.45	27.61	↑$0.16 (0.58%)	27.29	27.70	22.73K
2023-01-11	27.23	27.26	↑$0.03 (0.11%)	27.20	27.28	46.37K
2023-01-10	27.25	27.25	↑$0.00 (0.00%)	27.15	27.25	141.15K
2023-01-09	27.17	27.25	↑$0.08 (0.29%)	27.16	27.28	71.47K
2023-01-06	26.77	27.11	↑$0.34 (1.27%)	26.75	27.11	331.65K
2023-01-05	26.75	26.76	↑$0.00 (0.02%)	26.63	26.81	139.01K
2023-01-04	26.99	26.92	↓$0.07 (-0.26%)	26.85	27.01	56.42K
2023-01-03	26.89	26.83	↓$0.06 (-0.22%)	26.74	26.97	13.16K
2022-12-30	26.94	27.06	↑$0.12 (0.45%)	26.94	27.17	266.20K
2022-12-29	26.80	26.93	↑$0.13 (0.49%)	26.69	26.99	561.27K
2022-12-28	26.74	26.70	↓$0.04 (-0.17%)	26.65	26.78	17.92K
2022-12-27	26.73	26.76	↑$0.02 (0.09%)	26.73	26.80	21.39K
2022-12-23	26.77	26.77	↑$0.00 (0.00%)	26.67	26.83	5.95K
2022-12-22	26.66	26.73	↑$0.07 (0.26%)	26.66	26.80	20.53K
2022-12-21	26.82	26.85	↑$0.03 (0.11%)	26.72	26.89	10.59K
2022-12-20	26.77	26.81	↑$0.04 (0.15%)	26.75	26.89	17.76K
2022-12-19	26.53	26.55	↑$0.02 (0.06%)	26.53	26.59	13.48K
2022-12-16	26.56	26.62	↑$0.06 (0.22%)	26.51	26.63	14.72K
2022-12-15	26.79	26.55	↓$0.24 (-0.90%)	26.45	26.79	25.47K