Canada markets closed

SPDR Bloomberg International Treasury Bond ETF (BWX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.92-0.07 (-0.32%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202421.9321.9721.8921.9221.92187,867
May 16, 202422.0122.0621.9821.9921.99362,200
May 15, 202421.9622.0621.8322.0522.05160,400
May 14, 202421.7721.8021.7321.7621.76130,800
May 13, 202421.8121.8121.7421.7521.7568,800
May 10, 202421.8221.8221.7221.7321.73209,800
May 09, 202421.7821.8421.7021.8421.84108,700
May 08, 202421.6821.8021.6821.7821.78151,300
May 07, 202421.9021.9321.8321.8621.86111,300
May 06, 202421.8821.9121.8621.8821.88399,300
May 03, 202421.8921.9421.8121.9021.90506,900
May 02, 202421.5821.7521.5621.7221.72685,800
May 01, 202421.4921.5921.4121.4221.42238,200
May 01, 20240.034 Dividend
Apr 30, 202421.5921.5921.3921.4021.37580,600
Apr 29, 202421.5721.6621.5521.6421.6199,100
Apr 26, 202421.5721.5721.4721.4921.46107,400
Apr 25, 202421.4921.5521.4621.5421.5192,800
Apr 24, 202421.6021.6021.5221.5621.53261,200
Apr 23, 202421.6021.7121.5721.6521.62310,200
Apr 22, 202421.4921.6421.4921.6021.5794,300
Apr 19, 202421.6121.6421.5821.5921.5670,400
Apr 18, 202421.5621.6421.5621.5721.5461,600
Apr 17, 202421.5421.6621.5021.6221.5995,200
Apr 16, 202421.5421.5521.4621.5221.49154,700
Apr 15, 202421.6821.6821.6121.6321.60243,400
Apr 12, 202421.8721.8721.7621.7721.7468,400
Apr 11, 202421.9021.9221.7921.8521.82102,000
Apr 10, 202422.1122.1121.8521.8721.84105,200
Apr 09, 202422.1822.2722.1722.2322.19455,800
Apr 08, 202422.1322.1322.0622.1222.08105,900
Apr 05, 202422.1422.1522.0722.1122.07300,000
Apr 04, 202422.2322.2422.0922.1622.12113,000
Apr 03, 202422.0222.1622.0022.1022.06905,200
Apr 02, 202422.0022.0521.9722.0221.99229,400
Apr 01, 202422.2022.2021.9822.0021.97302,100
Apr 01, 20240.036 Dividend
Mar 28, 202422.2622.2922.2122.2422.17258,800
Mar 27, 202422.2822.3122.2322.2922.22117,400
Mar 26, 202422.3122.3122.2322.2622.19748,400
Mar 25, 202422.2722.2722.2422.2622.1967,300
Mar 22, 202422.3422.3422.2322.2622.19113,000
Mar 21, 202422.4422.4422.2622.2922.2289,100
Mar 20, 202422.2522.3822.2122.3822.31132,300
Mar 19, 202422.2222.2922.2222.2422.1776,400
Mar 18, 202422.3822.3822.3022.3022.23127,700
Mar 15, 202422.4222.4222.3222.3722.3081,100
Mar 14, 202422.5522.5522.3822.4022.3386,500
Mar 13, 202422.5722.6122.5522.5522.48305,400
Mar 12, 202422.5622.5622.4922.5522.48499,200
Mar 11, 202422.5922.6222.5222.6122.54114,800
Mar 08, 202422.7622.7622.6122.6322.56141,800
Mar 07, 202422.5522.5822.4822.5622.49234,700
Mar 06, 202422.4022.4722.3322.4022.33188,200
Mar 05, 202422.3422.3722.2722.3222.25130,200
Mar 04, 202422.1422.2222.1422.2222.15326,100
Mar 01, 202422.1522.2622.0822.2122.14292,000
Mar 01, 20240.036 Dividend
Feb 29, 202422.2622.2922.1422.1922.08710,500
Feb 28, 202422.2622.2622.1522.2122.1060,700
Feb 27, 202422.1622.2322.1622.2022.09114,600
Feb 26, 202422.2422.2422.1622.1822.0795,400
Feb 23, 202422.2622.2922.2122.2422.13101,500
Feb 22, 202422.1622.2222.1622.1722.0668,800
Feb 21, 202422.2222.2222.1222.1622.05118,900
Feb 20, 202422.2622.2622.1622.2022.09172,100
Feb 16, 202422.0722.1721.9522.0821.97168,600
Feb 15, 202422.1922.2022.1122.1522.04321,600
Feb 14, 202422.0222.1121.9922.0321.92195,400
Feb 13, 202422.0422.0421.8921.9021.79116,900
Feb 12, 202422.1722.2122.1422.1822.07110,400
Feb 09, 202422.1722.1822.1322.1822.07447,600
Feb 08, 202422.2122.2122.1122.1122.00209,700
Feb 07, 202422.2822.3022.2222.2422.13102,200
Feb 06, 202422.1822.3022.1122.2822.17192,900
Feb 05, 202422.2022.2022.1022.1322.02420,200
Feb 02, 202422.4922.4922.2622.3422.23248,900
Feb 01, 202422.5522.6422.4622.6222.51159,000
Feb 01, 20240.038 Dividend
Jan 31, 202422.5022.6222.4322.4722.322,044,800
Jan 30, 202422.4522.4822.3722.4722.32176,300
Jan 29, 202422.4322.4722.3522.4522.301,144,800
Jan 26, 202422.3922.4322.3522.3822.23149,100
Jan 25, 202422.4922.4922.3522.4022.25229,100
Jan 24, 202422.5322.5322.3422.3722.22545,400
Jan 23, 202422.3922.3922.2622.3222.17314,500
Jan 22, 202422.5122.5122.3922.3922.24698,900
Jan 19, 202422.3422.4122.3222.4122.26208,400
Jan 18, 202422.4022.4022.3022.3422.19292,500
Jan 17, 202422.4622.4622.3222.3522.20135,300
Jan 16, 202422.6722.6722.4222.4622.31719,400
Jan 12, 202422.9222.9422.7922.8122.66261,000
Jan 11, 202422.7422.8022.6422.7722.621,882,400
Jan 10, 202422.7522.7522.6722.6922.541,700,700
Jan 09, 202422.7922.7922.7022.7122.56120,300
Jan 08, 202422.6822.8922.6822.8222.67493,100
Jan 05, 202422.7622.8922.6522.7422.59478,100
Jan 04, 202422.7322.8222.7022.7222.57897,700
Jan 03, 202422.7722.9022.7522.8922.74672,800
Jan 02, 202423.0323.1722.8722.9622.811,442,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...