Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.64 -0.24 (-1.12%)

Streaming Delayed Price Updated: 10:13 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.31	29.31	29.13	29.13	1,279,326	-0.12(-0.42%)
Nov 27, 2020	29.18	29.31	29.18	29.26	77,886	+0.05(+0.16%)
Nov 25, 2020	29.11	29.21	29.11	29.21	222,231	+0.09(+0.29%)
Nov 24, 2020	29.07	29.12	29.00	29.12	244,441	+0.09(+0.30%)
Nov 23, 2020	29.16	29.16	28.95	29.04	131,814	-0.10(-0.33%)
Nov 20, 2020	29.09	29.16	29.04	29.13	109,229	+0.06(+0.20%)
Nov 19, 2020	28.96	29.12	28.96	29.08	459,744	+0.02(+0.07%)
Nov 18, 2020	29.05	29.14	29.04	29.06	289,882	-0.03(-0.10%)
Nov 17, 2020	29.00	29.09	28.95	29.09	161,405	+0.10(+0.36%)
Nov 16, 2020	28.88	28.99	28.88	28.98	480,782	+0.13(+0.46%)
Nov 13, 2020	28.82	28.91	28.81	28.85	116,252	+0.09(+0.30%)
Nov 12, 2020	28.69	28.84	28.69	28.76	164,232	+0.06(+0.20%)
Nov 11, 2020	28.65	28.73	28.65	28.70	138,384	-0.05(-0.17%)
Nov 10, 2020	28.73	28.76	28.68	28.75	1,521,360	-0.01(-0.03%)
Nov 09, 2020	29.05	29.05	28.70	28.76	335,810	-0.36(-1.24%)
Nov 06, 2020	29.07	29.15	29.00	29.12	243,930	+0.07(+0.23%)
Nov 05, 2020	29.01	29.06	28.96	29.06	602,425	+0.27(+0.93%)
Nov 04, 2020	28.68	28.80	28.66	28.79	179,794	+0.20(+0.70%)
Nov 03, 2020	28.59	28.68	28.58	28.59	318,074	+0.15(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.