Skip to main content

Intl Treasury Bond ETF SPDR (NY: BWX )

21.63 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.34 22.45 22.21 22.21 200,636 -0.10(-0.45%)
Aug 28, 2008 22.39 22.44 22.24 22.31 187,636 +0.05(+0.23%)
Aug 27, 2008 22.29 22.35 22.23 22.26 135,244 -0.10(-0.45%)
Aug 26, 2008 22.37 22.39 22.26 22.36 299,511 -0.12(-0.52%)
Aug 25, 2008 22.40 22.52 22.37 22.48 178,447 +0.12(+0.52%)
Aug 22, 2008 22.42 22.42 22.26 22.36 232,374 -0.13(-0.56%)
Aug 21, 2008 22.46 22.57 22.40 22.49 332,918 +0.19(+0.84%)
Aug 20, 2008 22.36 22.39 22.21 22.30 400,797 -0.07(-0.31%)
Aug 19, 2008 22.32 22.39 22.23 22.37 274,027 +0.06(+0.26%)
Aug 18, 2008 22.23 22.35 22.17 22.31 295,677 +0.17(+0.76%)
Aug 15, 2008 22.20 22.26 22.11 22.14 0 -0.24(-1.06%)
Aug 14, 2008 22.47 22.47 22.24 22.38 187,809 -0.10(-0.46%)
Aug 13, 2008 22.51 22.51 22.35 22.48 357,577 -0.02(-0.07%)
Aug 12, 2008 22.43 22.51 22.36 22.50 467,045 +0.20(+0.90%)
Aug 11, 2008 22.43 22.53 22.26 22.30 354,462 -0.22(-0.98%)
Aug 08, 2008 22.67 22.67 22.43 22.52 278,382 -0.40(-1.73%)
Aug 07, 2008 22.92 22.96 22.78 22.91 485,654 -0.00(-0.02%)
Aug 06, 2008 23.03 23.04 22.86 22.92 391,447 -0.16(-0.69%)
Aug 05, 2008 23.10 23.10 23.02 23.08 362,901 -0.07(-0.32%)
Aug 04, 2008 23.13 23.22 23.09 23.15 519,526 -0.03(-0.14%)
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.