Intl Treasury Bond ETF SPDR (NY: BWX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	22.20	22.24	22.14	22.16	127,582	+0.15(+0.68%)
Nov 01, 2024	22.15	22.20	22.01	22.01	200,952	-0.18(-0.81%)
Oct 31, 2024	22.27	22.27	22.10	22.19	1,182,629	+0.05(+0.23%)
Oct 30, 2024	22.18	22.23	22.13	22.14	125,282	-0.01(-0.05%)
Oct 29, 2024	22.08	22.16	22.01	22.15	175,554	-0.02(-0.09%)
Oct 28, 2024	22.24	22.25	22.17	22.17	269,634	-0.04(-0.18%)
Oct 25, 2024	22.32	22.33	22.18	22.21	216,146	-0.07(-0.31%)
Oct 24, 2024	22.25	22.32	22.24	22.28	179,200	+0.09(+0.41%)
Oct 23, 2024	22.15	22.19	22.14	22.19	80,127	-0.10(-0.45%)
Oct 22, 2024	22.34	22.35	22.25	22.29	460,521	-0.01(-0.04%)
Oct 21, 2024	22.43	22.47	22.30	22.30	2,484,458	-0.27(-1.20%)
Oct 18, 2024	22.52	22.61	22.52	22.57	66,547	+0.09(+0.40%)
Oct 17, 2024	22.40	22.51	22.40	22.48	312,908	-0.06(-0.27%)
Oct 16, 2024	22.61	22.63	22.54	22.54	164,693	-0.04(-0.18%)
Oct 15, 2024	22.60	22.62	22.55	22.58	126,428	+0.05(+0.22%)
Oct 14, 2024	22.49	22.54	22.45	22.53	644,828	-0.04(-0.18%)
Oct 11, 2024	22.52	22.60	22.52	22.57	53,553	-0.01(-0.04%)
Oct 10, 2024	22.55	22.58	22.50	22.58	122,271	+0.07(+0.31%)
Oct 09, 2024	22.57	22.57	22.51	22.51	113,561	-0.14(-0.62%)
Oct 08, 2024	22.73	22.73	22.60	22.65	146,154	+0.00(+0.00%)
Oct 07, 2024	22.65	22.69	22.63	22.65	148,641	-0.05(-0.22%)
Oct 04, 2024	22.71	22.79	22.67	22.70	204,105	-0.18(-0.79%)
Oct 03, 2024	22.93	22.95	22.86	22.88	724,760	-0.20(-0.87%)
Oct 02, 2024	23.08	23.11	23.04	23.08	430,264	-0.22(-0.94%)
Oct 01, 2024	23.31	23.35	23.27	23.30	196,166	-0.02(-0.09%)
Sep 30, 2024	23.42	23.42	23.27	23.32	782,802	-0.10(-0.43%)
Sep 27, 2024	23.37	23.44	23.35	23.42	110,335	+0.11(+0.47%)
Sep 26, 2024	23.31	23.34	23.23	23.31	426,910	+0.14(+0.60%)
Sep 25, 2024	23.34	23.35	23.17	23.17	153,966	-0.21(-0.90%)
Sep 24, 2024	23.18	23.45	23.18	23.38	160,369	+0.16(+0.69%)
Sep 23, 2024	23.21	23.27	23.15	23.22	113,838	-0.01(-0.04%)
Sep 20, 2024	23.21	23.32	23.15	23.23	92,642	-0.07(-0.30%)
Sep 19, 2024	23.27	23.30	23.18	23.30	175,542	-0.13(-0.55%)
Sep 18, 2024	23.30	23.48	23.19	23.43	198,229	+0.14(+0.60%)
Sep 17, 2024	23.29	23.40	23.29	23.29	734,259	-0.07(-0.30%)
Sep 16, 2024	23.35	23.36	23.32	23.36	144,079	+0.11(+0.47%)
Sep 13, 2024	23.26	23.27	23.23	23.25	112,275	+0.13(+0.56%)
Sep 12, 2024	23.07	23.15	23.04	23.12	131,776	+0.05(+0.22%)
Sep 11, 2024	23.01	23.12	23.01	23.07	847,085	+0.02(+0.09%)
Sep 10, 2024	22.98	23.07	22.97	23.05	68,221	+0.04(+0.17%)
Sep 09, 2024	23.00	23.05	22.98	23.01	129,071	-0.03(-0.13%)
Sep 06, 2024	23.06	23.21	23.00	23.04	187,723	-0.03(-0.13%)
Sep 05, 2024	23.08	23.16	23.00	23.07	124,384	+0.08(+0.35%)
Sep 04, 2024	22.86	23.01	22.86	22.99	112,166	+0.19(+0.83%)

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.