Indicators

Short-Term Intl Treasury Bond ETF SPDR (NY: BWZ )

25.87 -0.27 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.73	29.94	29.72	29.93	31,442	+0.48(+1.63%)
Jul 28, 2016	29.48	29.61	29.34	29.45	8,737	+0.03(+0.10%)
Jul 27, 2016	29.41	29.50	29.23	29.42	31,131	+0.02(+0.06%)
Jul 26, 2016	29.34	29.44	29.28	29.40	7,514	+0.12(+0.42%)
Jul 25, 2016	29.27	29.34	29.23	29.28	31,045	-0.02(-0.06%)
Jul 22, 2016	29.29	29.38	29.17	29.30	22,231	-0.03(-0.09%)
Jul 21, 2016	29.35	29.36	29.22	29.32	22,094	+0.09(+0.31%)
Jul 20, 2016	29.32	29.32	29.22	29.23	10,028	-0.19(-0.64%)
Jul 19, 2016	29.32	29.42	29.28	29.42	43,041	-0.12(-0.42%)
Jul 18, 2016	29.56	29.56	29.45	29.54	23,845	-0.04(-0.13%)
Jul 15, 2016	29.58	29.60	29.43	29.58	23,862	-0.10(-0.35%)
Jul 14, 2016	29.65	29.73	29.55	29.68	23,027	+0.03(+0.10%)
Jul 13, 2016	29.55	29.66	29.55	29.65	75,767	+0.14(+0.48%)
Jul 12, 2016	29.56	29.62	29.47	29.51	14,405	-0.04(-0.15%)
Jul 11, 2016	29.63	29.67	29.51	29.56	16,454	-0.16(-0.55%)
Jul 08, 2016	29.81	29.79	29.72	29.72	6,705	-0.07(-0.22%)
Jul 07, 2016	29.72	29.82	29.61	29.79	51,881	+0.08(+0.27%)
Jul 06, 2016	29.78	29.81	29.68	29.71	10,264	-0.05(-0.16%)
Jul 05, 2016	29.89	29.89	29.61	29.75	26,073	-0.09(-0.30%)

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.