Skip to main content

Short-Term Intl Treasury Bond ETF SPDR (NY: BWZ )

27.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 27.30 27.50 27.29 27.29 13,445 +0.02(+0.05%)
Sep 17, 2024 27.30 27.38 27.27 27.27 6,641 -0.10(-0.37%)
Sep 16, 2024 26.73 27.50 26.71 27.38 8,998 +0.08(+0.28%)
Sep 13, 2024 27.39 27.39 27.25 27.30 5,137 +0.07(+0.26%)
Sep 12, 2024 27.14 27.25 27.10 27.23 8,419 +0.12(+0.42%)
Sep 11, 2024 27.09 27.17 27.07 27.11 5,453 +0.05(+0.20%)
Sep 10, 2024 27.03 27.13 27.03 27.06 17,808 +0.00(+0.00%)
Sep 09, 2024 27.10 27.14 27.04 27.06 3,540 -0.09(-0.33%)
Sep 06, 2024 27.20 27.20 27.09 27.15 6,953 -0.03(-0.11%)
Sep 05, 2024 27.21 27.23 27.08 27.18 3,129 +0.13(+0.48%)
Sep 04, 2024 26.97 27.12 26.95 27.05 23,504 +0.12(+0.43%)
Sep 03, 2024 26.98 27.01 26.79 26.93 7,610 -0.09(-0.31%)
Aug 30, 2024 27.09 27.10 26.99 27.02 2,952 -0.06(-0.21%)
Aug 29, 2024 27.13 27.16 27.05 27.08 3,541 -0.09(-0.34%)
Aug 28, 2024 27.22 27.25 27.13 27.17 7,603 -0.11(-0.39%)
Aug 27, 2024 27.22 27.31 27.22 27.28 1,625 +0.08(+0.28%)
Aug 26, 2024 27.25 27.29 27.20 27.20 7,308 -0.12(-0.42%)
Aug 23, 2024 27.10 27.34 27.09 27.32 13,633 +0.34(+1.26%)
Aug 22, 2024 27.05 27.05 26.94 26.98 6,422 -0.15(-0.56%)
Aug 21, 2024 27.06 27.18 27.06 27.13 2,999 +0.03(+0.10%)
Aug 20, 2024 27.09 27.13 27.05 27.10 14,313 +0.12(+0.43%)
Aug 19, 2024 26.83 27.02 26.83 26.98 4,626 +0.16(+0.62%)
Aug 16, 2024 26.76 26.82 26.66 26.82 4,145 +0.16(+0.58%)
Aug 15, 2024 26.70 26.70 26.63 26.66 2,481 -0.18(-0.65%)
Aug 14, 2024 26.90 26.90 26.83 26.84 9,070 +0.03(+0.09%)
Aug 13, 2024 26.72 26.84 26.70 26.81 4,017 +0.16(+0.60%)
Aug 12, 2024 26.59 26.70 26.59 26.66 4,668 -0.02(-0.09%)
Aug 09, 2024 26.69 26.73 26.64 26.68 4,777 +0.10(+0.38%)
Aug 08, 2024 26.51 26.61 26.43 26.58 5,187 +0.03(+0.11%)
Aug 07, 2024 26.52 26.63 26.51 26.55 18,650 -0.15(-0.56%)
Aug 06, 2024 26.72 26.72 26.62 26.70 2,982 -0.05(-0.21%)
Aug 05, 2024 26.78 26.88 26.67 26.75 7,011 +0.18(+0.70%)
Aug 02, 2024 26.53 26.59 26.53 26.57 5,423 +0.32(+1.22%)
Aug 01, 2024 26.22 26.31 26.22 26.25 6,534 -0.06(-0.22%)
Jul 31, 2024 26.29 26.34 26.18 26.31 526,962 +0.19(+0.73%)
Jul 30, 2024 26.05 26.17 25.99 26.12 697,888 +0.04(+0.17%)
Jul 29, 2024 26.05 26.12 25.91 26.07 12,026 -0.01(-0.06%)
Jul 26, 2024 26.12 26.19 25.99 26.09 11,699 -0.01(-0.02%)
Jul 25, 2024 26.12 26.14 26.05 26.09 8,742 +0.00(+0.00%)
Jul 24, 2024 26.09 26.17 26.05 26.09 4,254 +0.09(+0.36%)
Jul 23, 2024 26.01 26.05 26.00 26.00 8,504 +0.00(+0.00%)
Jul 22, 2024 26.17 26.17 25.99 26.00 8,916 -0.02(-0.06%)
Jul 19, 2024 26.03 26.06 25.88 26.01 18,767 -0.02(-0.09%)
Jul 18, 2024 26.15 26.18 26.03 26.04 10,972 -0.15(-0.57%)
Jul 17, 2024 26.09 26.19 26.09 26.19 14,992 +0.15(+0.57%)
Jul 16, 2024 26.07 26.07 26.02 26.04 2,748 -0.01(-0.04%)
Jul 15, 2024 26.09 26.15 26.04 26.05 23,775 -0.09(-0.34%)
Jul 12, 2024 26.07 26.14 26.06 26.14 7,127 +0.17(+0.65%)
Jul 11, 2024 26.00 26.00 25.93 25.97 13,556 +0.19(+0.74%)
Jul 10, 2024 25.78 25.81 25.73 25.78 7,696 +0.01(+0.03%)
Jul 09, 2024 25.81 25.81 25.74 25.77 9,490 -0.07(-0.27%)
Jul 08, 2024 25.82 25.88 25.78 25.84 11,905 +0.01(+0.06%)
Jul 05, 2024 25.82 25.85 25.74 25.82 12,741 +0.12(+0.45%)
Jul 03, 2024 25.70 25.76 25.69 25.71 7,276 +0.10(+0.39%)
Jul 02, 2024 25.65 25.65 25.46 25.61 12,278 +0.07(+0.27%)
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.