SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)

BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.03	28.05	27.96	27.96	-	-0.29%	101,829
Jun 26, 2025	28.10	28.11	27.96	28.04	28.04	0.54%	80,759
Jun 25, 2025	28.01	28.29	27.73	27.89	27.89	-0.04%	83,270
Jun 24, 2025	27.85	27.92	27.78	27.90	27.90	0.65%	62,298
Jun 23, 2025	27.60	27.72	27.40	27.72	27.72	0.43%	56,721
Jun 20, 2025	27.68	27.75	27.60	27.60	27.60	-0.40%	61,726
Jun 18, 2025	27.68	27.76	27.55	27.71	27.71	0.18%	116,629
Jun 17, 2025	27.81	27.82	27.61	27.66	27.66	-0.50%	110,127
Jun 16, 2025	27.87	28.00	27.80	27.80	27.80	-	185,106
Jun 13, 2025	27.79	27.90	27.70	27.80	27.80	-0.14%	36,825
Jun 12, 2025	27.92	27.97	27.82	27.84	27.84	0.61%	45,581
Jun 11, 2025	27.67	27.74	27.56	27.67	27.67	0.14%	74,324
Jun 10, 2025	27.66	27.72	27.55	27.63	27.63	-0.11%	317,014
Jun 9, 2025	27.57	27.67	27.50	27.66	27.66	0.95%	69,896
Jun 6, 2025	27.84	27.84	27.40	27.40	27.40	-1.01%	132,372
Jun 5, 2025	27.79	27.80	27.59	27.68	27.68	0.11%	129,417
Jun 4, 2025	27.61	27.79	27.60	27.65	27.65	0.33%	9,950,556
Jun 3, 2025	27.58	27.67	27.55	27.56	27.56	-0.61%	437,569
Jun 2, 2025	27.64	29.02	27.59	27.73	27.73	0.58%	106,923
May 30, 2025	27.57	27.79	27.44	27.57	27.53	-0.14%	189,586
May 29, 2025	27.58	27.65	27.50	27.61	27.57	-	25,751
May 28, 2025	27.49	27.61	27.42	27.61	27.57	0.25%	67,561
May 27, 2025	27.63	27.63	27.52	27.54	27.50	-0.61%	113,822
May 23, 2025	27.46	27.76	27.46	27.71	27.67	1.02%	273,466
May 22, 2025	27.46	27.47	27.29	27.43	27.39	-0.22%	97,461
May 21, 2025	27.45	27.59	27.39	27.49	27.45	0.33%	433,059
May 20, 2025	27.33	27.43	27.22	27.40	27.36	0.37%	80,527
May 19, 2025	27.33	27.60	27.25	27.30	27.26	0.63%	152,710
May 16, 2025	27.16	27.22	27.05	27.13	27.09	-0.22%	189,753
May 15, 2025	27.19	27.21	27.10	27.19	27.15	0.59%	1,168,529
May 14, 2025	27.18	27.23	26.98	27.03	26.99	-	96,575
May 13, 2025	26.89	27.03	26.86	27.03	26.99	0.75%	154,454
May 12, 2025	26.96	26.96	26.78	26.83	26.79	-1.76%	213,558
May 9, 2025	27.20	27.35	27.20	27.31	27.27	0.33%	38,991
May 8, 2025	27.43	27.43	27.14	27.22	27.18	-0.84%	74,236
May 7, 2025	27.50	27.57	27.40	27.45	27.41	-0.72%	107,588
May 6, 2025	27.53	27.68	27.53	27.65	27.61	0.73%	86,385
May 5, 2025	27.50	27.57	27.41	27.45	27.41	0.29%	66,225
May 2, 2025	27.42	27.50	27.26	27.37	27.33	0.29%	96,602
May 1, 2025	27.33	27.34	27.23	27.29	27.25	-0.73%	67,304
Apr 30, 2025	27.57	27.57	27.46	27.49	27.41	-0.22%	74,508
Apr 29, 2025	27.60	27.60	27.50	27.55	27.47	-0.14%	276,859
Apr 28, 2025	27.45	27.64	27.42	27.59	27.51	0.58%	94,282
Apr 25, 2025	27.45	27.50	27.35	27.43	27.35	-0.29%	119,840
Apr 24, 2025	27.44	27.53	27.44	27.51	27.43	0.59%	74,996
Apr 23, 2025	27.50	27.53	27.26	27.35	27.27	-0.76%	266,905
Apr 22, 2025	27.85	27.93	27.54	27.56	27.48	-0.72%	319,874
Apr 21, 2025	27.78	28.05	27.65	27.76	27.68	1.06%	1,408,515
Apr 17, 2025	27.42	27.57	27.39	27.47	27.39	-	217,802
Apr 16, 2025	27.32	27.55	27.32	27.47	27.39	0.73%	80,558

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.