Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.67 +0.03 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.67	28.71	28.62	28.68	517,107	-0.04(-0.13%)
May 27, 2021	28.69	28.73	28.67	28.72	262,925	-0.04(-0.13%)
May 26, 2021	28.77	28.83	28.72	28.76	578,846	+0.01(+0.03%)
May 25, 2021	28.74	28.79	28.71	28.75	278,711	+0.12(+0.40%)
May 24, 2021	28.65	28.69	28.63	28.64	394,996	+0.02(+0.07%)
May 21, 2021	28.69	28.69	28.55	28.62	94,482	-0.02(-0.07%)
May 20, 2021	28.56	28.67	28.56	28.64	270,248	+0.12(+0.44%)
May 19, 2021	28.54	28.61	28.44	28.51	190,286	-0.09(-0.30%)
May 18, 2021	28.56	28.64	28.56	28.60	84,959	+0.06(+0.20%)
May 17, 2021	28.46	28.54	28.43	28.54	497,097	+0.05(+0.17%)
May 14, 2021	28.50	28.53	28.47	28.49	179,660	+0.11(+0.37%)
May 13, 2021	28.38	28.66	28.31	28.39	117,967	+0.05(+0.17%)
May 12, 2021	28.46	28.52	28.33	28.34	140,116	-0.32(-1.11%)
May 11, 2021	28.67	28.70	28.63	28.66	190,596	+0.01(+0.03%)
May 10, 2021	28.71	28.76	28.65	28.65	759,059	-0.07(-0.23%)
May 07, 2021	28.63	28.74	28.62	28.71	130,942	+0.17(+0.61%)
May 06, 2021	28.42	28.55	28.42	28.54	218,332	+0.12(+0.41%)
May 05, 2021	28.46	28.50	28.42	28.43	1,069,437	-0.03(-0.10%)
May 04, 2021	28.50	28.51	28.42	28.45	315,533	-0.12(-0.40%)

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.