SPDR® Bloomberg International Treasury Bond ETF (BWX) Historical Stock Data
21.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWX is down -0.18% a day on average. There have been 9 days where SPDR® Bloomberg International Treasury Bond ETF closed green and 21 days where BWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.47 | 21.48 | ↑$0.01 (0.05%) | 21.45 | 21.55 | 220.24K |
| 2024-12-23 | 21.52 | 21.48 | ↓$0.04 (-0.19%) | 21.44 | 21.53 | 347.21K |
| 2024-12-20 | 21.62 | 21.57 | ↓$0.05 (-0.23%) | 21.53 | 21.65 | 343.04K |
| 2024-12-19 | 21.47 | 21.43 | ↓$0.04 (-0.19%) | 21.39 | 21.49 | 589.42K |
| 2024-12-18 | 21.80 | 21.51 | ↓$0.29 (-1.33%) | 21.51 | 21.83 | 298.06K |
| 2024-12-17 | 21.85 | 21.82 | ↓$0.03 (-0.14%) | 21.82 | 21.88 | 276.46K |
| 2024-12-16 | 21.86 | 21.86 | ↑$0.00 (0.00%) | 21.79 | 21.88 | 1.99M |
| 2024-12-13 | 21.89 | 21.86 | ↓$0.03 (-0.14%) | 21.81 | 21.89 | 153.46K |
| 2024-12-12 | 21.96 | 21.87 | ↓$0.09 (-0.41%) | 21.86 | 22.04 | 238K |
| 2024-12-11 | 22.09 | 21.99 | ↓$0.10 (-0.45%) | 21.94 | 22.10 | 573.70K |
| 2024-12-10 | 22.14 | 22.07 | ↓$0.07 (-0.32%) | 22.03 | 22.15 | 0.92M |
| 2024-12-09 | 22.22 | 22.12 | ↓$0.10 (-0.45%) | 22.11 | 22.22 | 434.63K |
| 2024-12-06 | 22.27 | 22.19 | ↓$0.08 (-0.36%) | 22.14 | 22.29 | 243.62K |
| 2024-12-05 | 22.15 | 22.20 | ↑$0.05 (0.23%) | 22.11 | 22.28 | 527.43K |
| 2024-12-04 | 22.11 | 22.09 | ↓$0.02 (-0.09%) | 22.00 | 22.14 | 285.99K |
| 2024-12-03 | 22.14 | 22.08 | ↓$0.06 (-0.27%) | 22.07 | 22.18 | 506.95K |
| 2024-12-02 | 22.20 | 22.13 | ↓$0.07 (-0.32%) | 21.80 | 22.20 | 238.59K |
| 2024-11-29 | 22.14 | 22.20 | ↑$0.06 (0.27%) | 22.13 | 22.22 | 98.10K |
| 2024-11-27 | 22.03 | 22.01 | ↓$0.02 (-0.09%) | 21.95 | 22.10 | 465.43K |
| 2024-11-26 | 21.84 | 21.82 | ↓$0.02 (-0.09%) | 21.78 | 21.84 | 93.97K |
| 2024-11-25 | 21.90 | 21.80 | ↓$0.10 (-0.46%) | 21.78 | 21.92 | 155.17K |
| 2024-11-22 | 21.61 | 21.64 | ↑$0.03 (0.14%) | 21.61 | 21.67 | 119.99K |
| 2024-11-21 | 21.71 | 21.67 | ↓$0.04 (-0.18%) | 21.66 | 21.81 | 171.07K |
| 2024-11-20 | 21.67 | 21.69 | ↑$0.02 (0.09%) | 21.67 | 21.78 | 131.50K |
| 2024-11-19 | 21.84 | 21.82 | ↓$0.02 (-0.09%) | 21.76 | 21.86 | 102.35K |
| 2024-11-18 | 21.70 | 21.79 | ↑$0.09 (0.41%) | 21.69 | 21.81 | 145.55K |
| 2024-11-15 | 21.67 | 21.70 | ↑$0.03 (0.14%) | 21.61 | 21.78 | 274.75K |
| 2024-11-14 | 21.62 | 21.62 | ↑$0.00 (0.00%) | 21.59 | 21.72 | 250.17K |
| 2024-11-13 | 21.83 | 21.66 | ↓$0.17 (-0.78%) | 21.64 | 21.83 | 124.38K |
| 2024-11-12 | 21.80 | 21.78 | ↓$0.02 (-0.09%) | 21.71 | 21.85 | 1.48M |
Create an account or log in to view more rows.
$BWX MAY RIP TOMORROW
$BWX it's going down??
$BWX Keep up the pressure.
$BWX Buy the dip
$BWX come on bulls we can do it
don’t let bears win
$BWX buy more doomers!!!
$BWX Nothing but time to wait
$BWX already bouncing back.
$BWX we going up from here
$BWX all in