Indicators

Intl Treasury Bond ETF SPDR (NY: BWX )

21.64 -0.24 (-1.10%)

Streaming Delayed Price Updated: 10:34 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.62	28.67	28.57	28.64	517,946	-0.04(-0.13%)
May 27, 2021	28.65	28.69	28.62	28.68	263,352	-0.04(-0.13%)
May 26, 2021	28.72	28.78	28.68	28.71	579,786	+0.01(+0.03%)
May 25, 2021	28.70	28.74	28.67	28.70	279,164	+0.11(+0.40%)
May 24, 2021	28.60	28.65	28.58	28.59	395,638	+0.02(+0.07%)
May 21, 2021	28.65	28.65	28.50	28.57	94,636	-0.02(-0.07%)
May 20, 2021	28.51	28.63	28.51	28.59	270,687	+0.12(+0.44%)
May 19, 2021	28.49	28.56	28.40	28.47	190,595	-0.09(-0.30%)
May 18, 2021	28.51	28.59	28.51	28.55	85,097	+0.06(+0.20%)
May 17, 2021	28.42	28.49	28.39	28.49	497,904	+0.05(+0.17%)
May 14, 2021	28.46	28.48	28.43	28.45	179,952	+0.11(+0.37%)
May 13, 2021	28.33	28.61	28.27	28.34	118,158	+0.05(+0.17%)
May 12, 2021	28.42	28.48	28.28	28.29	140,344	-0.32(-1.11%)
May 11, 2021	28.63	28.66	28.58	28.61	190,906	+0.01(+0.03%)
May 10, 2021	28.67	28.71	28.60	28.60	760,291	-0.07(-0.23%)
May 07, 2021	28.58	28.70	28.58	28.67	131,155	+0.17(+0.61%)
May 06, 2021	28.37	28.50	28.37	28.49	218,686	+0.11(+0.41%)
May 05, 2021	28.42	28.46	28.37	28.38	1,071,173	-0.03(-0.10%)
May 04, 2021	28.46	28.46	28.37	28.41	316,046	-0.11(-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.