Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Intl Treasury Bond ETF SPDR (NY: BWX )

22.22 +0.24 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 22.18 22.24 22.10 22.22 210,250 +0.24(+1.09%)
Jul 30, 2024 21.93 22.02 21.87 21.98 275,328 +0.02(+0.09%)
Jul 29, 2024 21.97 21.98 21.91 21.96 430,503 +0.00(+0.00%)
Jul 26, 2024 21.97 21.98 21.94 21.96 247,996 +0.11(+0.50%)
Jul 25, 2024 21.87 21.95 21.81 21.85 904,523 +0.02(+0.09%)
Jul 24, 2024 21.90 21.92 21.81 21.83 632,579 -0.02(-0.09%)
Jul 23, 2024 21.84 21.86 21.83 21.85 137,101 +0.04(+0.18%)
Jul 22, 2024 21.83 22.05 21.79 21.81 268,731 +0.00(+0.00%)
Jul 19, 2024 21.80 21.86 21.80 21.81 1,450,397 -0.07(-0.32%)
Jul 18, 2024 22.01 22.01 21.87 21.88 104,389 -0.12(-0.55%)
Jul 17, 2024 21.95 22.03 21.95 22.00 83,538 +0.09(+0.41%)
Jul 16, 2024 21.86 21.92 21.84 21.91 91,963 +0.05(+0.23%)
Jul 15, 2024 21.90 21.91 21.83 21.86 112,009 -0.02(-0.09%)
Jul 12, 2024 21.87 21.89 21.78 21.88 152,757 +0.11(+0.51%)
Jul 11, 2024 21.83 21.85 21.72 21.77 194,860 +0.17(+0.79%)
Jul 10, 2024 21.62 21.62 21.57 21.60 196,110 +0.03(+0.14%)
Jul 09, 2024 21.57 21.59 21.52 21.57 315,833 -0.06(-0.28%)
Jul 08, 2024 21.73 21.73 21.61 21.63 103,012 -0.01(-0.05%)
Jul 05, 2024 21.61 21.66 21.52 21.64 506,702 +0.09(+0.42%)
Jul 03, 2024 21.44 21.57 21.44 21.55 567,675 +0.20(+0.94%)
Jul 02, 2024 21.37 21.40 21.32 21.35 119,918 +0.01(+0.05%)
Jul 01, 2024 21.39 21.40 21.28 21.34 215,747 -0.06(-0.26%)
Jun 28, 2024 21.46 21.55 21.38 21.40 278,951 -0.04(-0.19%)
Jun 27, 2024 21.46 21.54 21.41 21.44 165,026 +0.03(+0.14%)
Jun 26, 2024 21.42 21.43 21.36 21.41 139,059 -0.14(-0.65%)
Jun 25, 2024 21.52 21.57 21.52 21.55 153,017 -0.03(-0.14%)
Jun 24, 2024 21.60 21.61 21.55 21.58 152,970 +0.05(+0.23%)
Jun 21, 2024 21.57 21.57 21.50 21.53 90,705 -0.05(-0.23%)
Jun 20, 2024 21.58 21.58 21.51 21.58 165,288 -0.08(-0.37%)
Jun 18, 2024 21.61 21.70 21.60 21.66 1,635,213 +0.08(+0.37%)
Jun 17, 2024 21.54 21.58 21.47 21.58 142,579 -0.02(-0.09%)
Jun 14, 2024 21.56 21.60 21.54 21.60 151,095 -0.01(-0.05%)
Jun 13, 2024 21.61 21.67 21.57 21.61 63,950 -0.01(-0.05%)
Jun 12, 2024 21.79 21.79 21.60 21.62 152,146 +0.15(+0.70%)
Jun 11, 2024 21.42 21.49 21.41 21.47 1,368,905 -0.01(-0.05%)
Jun 10, 2024 21.47 21.48 21.44 21.48 123,713 -0.09(-0.42%)
Jun 07, 2024 21.67 21.67 21.56 21.57 101,894 -0.28(-1.28%)
Jun 06, 2024 21.76 21.87 21.76 21.85 79,154 +0.02(+0.09%)
Jun 05, 2024 21.81 21.84 21.74 21.83 162,940 +0.03(+0.14%)
Jun 04, 2024 21.85 21.85 21.74 21.80 77,619 +0.05(+0.23%)
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.