Skip to main content
IC
SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
26.83
-0.48 (-1.76%)
At close: May 12, 2025, 4:00 PM
26.83
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.9626.9626.7826.8326.83-1.76%213,558
May 9, 202527.2027.3527.2027.3127.310.33%38,991
May 8, 202527.4327.4327.1427.2227.22-0.84%74,236
May 7, 202527.5027.5727.4027.4527.45-0.72%107,588
May 6, 202527.5327.6827.5327.6527.650.73%86,385
May 5, 202527.5027.5727.4127.4527.450.29%66,225
May 2, 202527.4227.5027.2627.3727.370.29%96,602
May 1, 202527.3327.3427.2327.2927.29-0.73%67,304
Apr 30, 202527.5727.5727.4627.4927.45-0.22%74,508
Apr 29, 202527.6027.6027.5027.5527.51-0.14%276,859
Apr 28, 202527.4527.6427.4227.5927.550.58%94,282
Apr 25, 202527.4527.5027.3527.4327.39-0.29%119,840
Apr 24, 202527.4427.5327.4427.5127.470.59%74,996
Apr 23, 202527.5027.5327.2627.3527.31-0.76%266,905
Apr 22, 202527.8527.9327.5427.5627.52-0.72%319,874
Apr 21, 202527.7828.0527.6527.7627.721.06%1,408,515
Apr 17, 202527.4227.5727.3927.4727.43-217,802
Apr 16, 202527.3227.5527.3227.4727.430.73%80,558
Apr 15, 202527.4027.4027.2627.2727.23-0.35%811,341
Apr 14, 202527.2827.4827.2727.3727.330.28%130,399
Apr 11, 202527.4527.5327.1827.2927.251.07%361,624
Apr 10, 202526.9027.2026.9027.0026.961.77%156,424
Apr 9, 202526.7227.0326.5126.5326.49-0.08%381,450
Apr 8, 202526.4326.6426.3426.5526.510.16%122,219
Apr 7, 202526.5226.7426.4726.5126.47-0.76%112,486
Apr 4, 202526.8626.9626.4526.7126.67-0.19%136,615
Apr 3, 202526.8427.0026.7426.7626.721.58%98,789
Apr 2, 202526.4426.4426.2826.3526.310.29%20,469
Apr 1, 202526.2326.3926.2326.2726.230.04%43,592
Mar 31, 202526.3126.4126.2626.2626.18-0.64%332,277
Mar 28, 202526.3126.4426.3026.4326.350.80%48,476
Mar 27, 202526.3526.3526.2026.2226.14-0.19%38,517
Mar 26, 202526.3026.3426.1726.2726.19-0.08%12,500
Mar 25, 202526.3226.5126.2826.2926.21-0.94%28,694
Mar 24, 202526.3826.5426.2326.5426.450.65%33,204
Mar 21, 202526.4626.5825.8026.3726.28-0.21%56,961
Mar 20, 202526.4426.4626.3926.4226.34-0.37%4,247
Mar 19, 202526.4426.7726.4026.5226.43-0.05%71,922
Mar 18, 202526.5126.5926.4026.5326.450.01%27,883
Mar 17, 202526.5526.6026.4226.5326.440.12%58,217
Mar 14, 202526.5026.6026.2326.5026.41-209,555
Mar 13, 202526.4026.5026.3126.5026.420.15%201,503
Mar 12, 202526.4126.5026.3726.4626.38-0.18%17,733
Mar 11, 202526.4026.5226.3026.5126.430.76%37,911
Mar 10, 202526.3726.4826.2926.3126.23-0.13%791,183
Mar 7, 202526.4926.4926.2926.3526.26-0.17%15,219
Mar 6, 202526.3526.4126.3026.3926.310.61%13,918
Mar 5, 202526.1926.3026.1926.2326.150.90%39,342
Mar 4, 202526.0226.0225.9026.0025.910.52%12,948
Mar 3, 202525.8425.9325.8325.8625.780.38%15,402