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 (%)
Sep 29, 2023	21.04	21.04	20.91	20.95	397,022	+0.07(+0.33%)
Sep 28, 2023	20.80	20.92	20.79	20.88	240,547	+0.05(+0.24%)
Sep 27, 2023	20.96	20.98	20.75	20.83	283,743	-0.11(-0.52%)
Sep 26, 2023	21.03	21.05	20.92	20.94	195,974	-0.11(-0.52%)
Sep 25, 2023	21.06	21.06	21.02	21.05	529,217	-0.15(-0.70%)
Sep 22, 2023	21.24	21.28	21.17	21.20	224,140	-0.02(-0.09%)
Sep 21, 2023	21.09	21.25	21.09	21.22	271,658	-0.02(-0.09%)
Sep 20, 2023	21.33	21.40	21.23	21.24	200,463	-0.02(-0.09%)
Sep 19, 2023	21.31	21.33	21.22	21.26	390,475	-0.05(-0.23%)
Sep 18, 2023	21.33	21.34	21.27	21.31	370,016	-0.04(-0.19%)
Sep 15, 2023	21.39	21.40	21.29	21.34	185,390	-0.05(-0.23%)
Sep 14, 2023	21.44	21.48	21.34	21.39	435,664	+0.01(+0.05%)
Sep 13, 2023	21.41	21.47	21.33	21.38	305,452	-0.03(-0.14%)
Sep 12, 2023	21.40	21.42	21.35	21.41	1,419,672	-0.02(-0.09%)
Sep 11, 2023	21.37	21.52	21.35	21.43	1,399,810	+0.05(+0.23%)
Sep 08, 2023	21.43	21.49	21.35	21.38	61,988	-0.02(-0.09%)
Sep 07, 2023	21.32	21.42	21.31	21.40	225,697	+0.08(+0.37%)
Sep 06, 2023	21.47	21.47	21.32	21.32	154,127	-0.10(-0.46%)
Sep 05, 2023	21.50	21.55	21.38	21.42	182,487	-0.25(-1.14%)

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.