Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.60 -0.28 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.85	27.04	26.85	26.97	498,262	+0.19(+0.71%)
May 28, 2020	26.78	26.91	26.74	26.78	653,922	+0.03(+0.11%)
May 27, 2020	26.71	26.81	26.70	26.75	535,817	+0.04(+0.14%)
May 26, 2020	26.72	26.80	26.68	26.71	461,781	+0.19(+0.72%)
May 22, 2020	26.71	26.71	26.49	26.52	391,236	-0.28(-1.03%)
May 21, 2020	26.77	26.81	26.68	26.80	575,863	-0.01(-0.04%)
May 20, 2020	26.69	26.82	26.69	26.81	60,550	+0.16(+0.61%)
May 19, 2020	26.57	26.71	26.57	26.65	71,712	+0.02(+0.07%)
May 18, 2020	26.46	26.65	26.46	26.63	134,930	+0.17(+0.65%)
May 15, 2020	26.55	26.58	26.37	26.46	129,885	-0.05(-0.18%)
May 14, 2020	26.54	26.54	26.42	26.50	167,829	+0.00(+0.00%)
May 13, 2020	26.65	26.65	26.49	26.50	345,753	-0.03(-0.11%)
May 12, 2020	26.45	26.61	26.45	26.53	154,825	+0.10(+0.40%)
May 11, 2020	26.49	26.49	26.39	26.43	146,888	-0.14(-0.54%)
May 08, 2020	26.51	26.68	26.51	26.57	131,465	+0.00(+0.00%)
May 07, 2020	26.41	26.59	26.39	26.57	218,716	+0.09(+0.36%)
May 06, 2020	26.48	26.54	26.40	26.48	121,785	-0.14(-0.53%)
May 05, 2020	26.70	26.70	26.56	26.62	111,153	-0.04(-0.14%)
May 04, 2020	26.72	26.72	26.52	26.66	466,981	-0.09(-0.32%)

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.