Home

SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)

27.31
+0.09 (0.33%)
NYSE · Last Trade: May 10th, 7:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)

DateOpenHighLowCloseVolumeAdjusted Close
5/09/202527.2027.3527.2027.3138,99127.31
5/08/202527.4327.4327.1427.2274,23627.22
5/07/202527.5027.5727.4027.45107,58827.45
5/06/202527.5327.6827.5327.6586,38527.65
5/05/202527.5027.5727.4127.4566,22527.45
5/02/202527.4227.5027.2627.3796,60227.37
5/01/202527.3327.3427.2327.2967,30427.29
4/30/202527.5727.5727.4627.4974,50827.49
4/29/202527.6027.6027.5027.55276,85927.55
4/28/202527.4527.6427.4227.5994,28227.59
4/25/202527.4527.5027.3527.43119,84027.43
4/24/202527.4427.5327.4427.5174,99627.51
4/23/202527.5027.5327.2627.35266,90527.35
4/22/202527.8527.9327.5427.56319,87427.56
4/21/202527.7828.0527.6527.761,408,01527.76
4/17/202527.4227.5727.3927.47217,80227.47
4/16/202527.3227.5527.3227.4780,55327.47
4/15/202527.4027.4027.2627.27811,33527.27
4/14/202527.2827.4827.2727.37130,39927.37
4/11/202527.4527.5327.1827.29361,62427.29
4/10/202526.9027.2026.9027.00156,42427.00
4/09/202526.7227.0326.5126.53381,45026.53
4/08/202526.4326.6426.3426.55122,21926.55
4/07/202526.5226.7426.4726.51112,48626.51
4/04/202526.8626.9626.4526.71136,61526.71
4/03/202526.8427.0026.7426.7698,78926.76
4/02/202526.4426.4426.2826.3420,46926.34
4/01/202526.2326.3926.2326.2743,59226.27
3/31/202526.3126.4126.2626.26332,27726.21
3/28/202526.3126.4426.3026.4348,47626.38
3/27/202526.3526.3526.2026.2238,51726.17
3/26/202526.3026.3426.1726.2712,50026.22
3/25/202526.3226.5126.2826.2928,69426.24
3/24/202526.3826.5426.2326.5433,20426.49
3/21/202526.4626.5825.8026.3756,96126.32
3/20/202526.4326.4626.3926.424,24726.37
3/19/202526.4426.7726.4026.5271,92226.47
3/18/202526.5126.5926.4026.5327,88326.48
3/17/202526.5526.6026.4226.5358,21726.48
3/14/202526.5026.6026.2326.50209,55526.45
3/13/202526.4026.5026.3126.50201,50326.45
3/12/202526.4126.5026.3726.4617,73326.41
3/11/202526.4026.5226.3026.5137,91126.46
3/10/202526.3726.4826.2926.30791,18326.26
3/07/202526.4926.4926.2926.3415,21926.30
3/06/202526.3526.4126.3026.3913,91826.34
3/05/202526.1926.3026.1926.2339,34226.18
3/04/202526.0226.0225.9026.0012,94825.95
3/03/202525.8425.9325.8325.8615,40225.81
2/28/202525.8325.8425.7025.765,19325.67
2/27/202525.8425.8725.8025.832,80625.74
2/26/202525.9326.0525.9325.9812,95625.89
2/25/202525.9226.1025.9226.0519,72425.95
2/24/202525.8525.9825.8525.9398525.84
2/21/202525.9626.0025.9025.942,96425.85
2/20/202525.8125.9925.8125.949,23825.85
2/19/202525.7925.8025.6825.737,37225.64
2/18/202525.8025.8525.7125.757,01825.65
2/14/202525.9025.9025.7825.823,76925.73
2/13/202525.5725.7525.5625.756,70425.66
2/12/202525.5025.6025.4725.547,07725.45
2/11/202525.6325.6425.5525.617,89525.52