SPDR® Bloomberg Short Term International Treasury Bond ETF (BWZ) Historical Stock Data
25.88 ↑0.01 (0.06%)
As of April 25, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, BWZ is down -0.02% a day on average. There have been 14 days where SPDR® Bloomberg Short Term International Treasury Bond ETF closed green and 16 days where BWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.81 | 25.88 | ↑$0.07 (0.25%) | 25.81 | 25.92 | 3.72K |
| 2024-04-24 | 25.94 | 25.86 | ↓$0.08 (-0.31%) | 25.85 | 25.94 | 3.26K |
| 2024-04-23 | 25.81 | 25.90 | ↑$0.09 (0.35%) | 25.81 | 25.94 | 3.76K |
| 2024-04-22 | 25.74 | 25.83 | ↑$0.09 (0.35%) | 25.74 | 25.87 | 7.04K |
| 2024-04-19 | 25.88 | 25.78 | ↓$0.10 (-0.39%) | 25.76 | 25.88 | 4.81K |
| 2024-04-18 | 25.85 | 25.81 | ↓$0.04 (-0.16%) | 25.77 | 25.85 | 10.91K |
| 2024-04-17 | 25.81 | 25.95 | ↑$0.14 (0.53%) | 25.77 | 25.95 | 26K |
| 2024-04-16 | 25.80 | 25.78 | ↓$0.02 (-0.07%) | 25.75 | 25.83 | 9.33K |
| 2024-04-15 | 25.85 | 25.84 | ↓$0.02 (-0.06%) | 25.78 | 25.87 | 608.93K |
| 2024-04-12 | 25.99 | 25.96 | ↓$0.03 (-0.12%) | 25.95 | 26.02 | 3.51K |
| 2024-04-11 | 26.04 | 26.12 | ↑$0.08 (0.31%) | 25.93 | 26.15 | 24.72K |
| 2024-04-10 | 26.23 | 26.07 | ↓$0.16 (-0.61%) | 26.03 | 26.23 | 8.04K |
| 2024-04-09 | 26.40 | 26.38 | ↓$0.02 (-0.09%) | 26.34 | 26.42 | 3.30K |
| 2024-04-08 | 26.31 | 26.33 | ↑$0.02 (0.08%) | 26.30 | 26.37 | 13.58K |
| 2024-04-05 | 26.30 | 26.32 | ↑$0.02 (0.07%) | 26.29 | 26.35 | 7.37K |
| 2024-04-04 | 26.42 | 26.37 | ↓$0.05 (-0.20%) | 26.32 | 26.42 | 11.75K |
| 2024-04-03 | 26.25 | 26.32 | ↑$0.07 (0.25%) | 26.25 | 26.34 | 11.09K |
| 2024-04-02 | 26.22 | 26.24 | ↑$0.02 (0.08%) | 26.18 | 26.24 | 8.70K |
| 2024-04-01 | 26.18 | 26.17 | ↓$0.02 (-0.06%) | 26.00 | 26.18 | 54.78K |
| 2024-03-28 | 26.32 | 26.36 | ↑$0.04 (0.15%) | 26.24 | 26.41 | 15.92K |
| 2024-03-27 | 26.39 | 26.41 | ↑$0.02 (0.08%) | 26.31 | 26.41 | 4.01K |
| 2024-03-26 | 26.46 | 26.42 | ↓$0.04 (-0.15%) | 26.33 | 26.46 | 19.83K |
| 2024-03-25 | 26.33 | 26.33 | ↑$0.00 (0.00%) | 26.32 | 26.40 | 9.02K |
| 2024-03-22 | 26.41 | 26.35 | ↓$0.06 (-0.23%) | 26.28 | 26.41 | 3.80K |
| 2024-03-21 | 26.52 | 26.42 | ↓$0.10 (-0.38%) | 26.36 | 26.52 | 21.59K |
| 2024-03-20 | 26.40 | 26.49 | ↑$0.09 (0.34%) | 26.37 | 26.55 | 4.78K |
| 2024-03-19 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.38 | 26.45 | 12.44K |
| 2024-03-18 | 26.57 | 26.47 | ↓$0.10 (-0.38%) | 26.47 | 26.57 | 7.98K |
| 2024-03-15 | 26.58 | 26.57 | ↓$0.01 (-0.02%) | 26.53 | 26.60 | 5.92K |
| 2024-03-14 | 26.70 | 26.63 | ↓$0.07 (-0.27%) | 26.59 | 26.70 | 8.55K |
Create an account or log in to view more rows.
$BWZ the future is so bright .. I gotta wear shades..
$BWZ the market is selling off
$BWZ make it rain
let’s see some green
$BWZ omg lol
$BWZ Moon soon
$BWZ Momentum is building...
$BWZ it's going down??
$BWZ Silly Bears tricks are for kids
$BWZ this market love evrry dips let’s see
$BWZ Let it go...