SPDR Bloomberg International Treasury Bond ETF Historical Data - BWX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.23	1.0502283105	21.9	22.24	21.775	197097	21.97522363	SP
4	-0.07	-0.315315315315	22.2	22.31	21.59	260298	21.87040122	SP
12	-0.91	-3.94965277778	23.04	23.515	21.59	298513	22.4782505	SP
26	0.43	1.98156682028	21.7	23.515	21.28	324296	22.31661154	SP
52	-0.21	-0.940017905103	22.34	23.515	21.28	373274	22.37161968	SP
156	-6.27	-22.0774647887	28.4	28.49	20.1	430952	22.99915205	SP
260	-6.22	-21.9400352734	28.35	31.47	20.1	396451	25.2390419	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	22.2	0.19	0.86	22.14	22.24	22.13	97433
1732750200	22.01	0.19	0.87	22.03	22.095	21.935	463393
1732663800	21.82	0.02	0.09	21.84	21.845	21.7803	92924
1732577400	21.8	0.16	0.74	21.9	21.9	21.775	134638
1732318200	21.64	-0.03	-0.14	21.61	21.69	21.61	118908
1732231800	21.67	-0.02	-0.09	21.71	21.805	21.6645	170065
1732145400	21.69	-0.13	-0.60	21.67	21.78	21.67	130324
1732059000	21.82	0.03	0.14	21.84	21.855	21.76	101239
1731972600	21.79	0.09	0.41	21.7	21.81	21.69	140383
1731713400	21.7	0.08	0.37	21.67	21.78	21.61	238435
1731627000	21.62	-0.04	-0.18	21.62	21.72	21.59	244433
1731540600	21.66	-0.12	-0.55	21.83	21.83	21.641	121560
1731454200	21.78	-0.12	-0.55	21.8	21.85	21.71	1469351
1731367800	21.9	-0.11	-0.50	21.91	21.91	21.8599	98715
1731108600	22.01	-0.09	-0.41	22.05	22.0656	21.955	487626
1731022200	22.1	0.23	1.05	22.01	22.11	21.995	193104
1730935800	21.87	-0.41	-1.84	21.8	21.92	21.78	207023
1730849400	22.28	0.12	0.54	22.16	22.31	22.16	311995
1730763000	22.16	0.15	0.68	22.2	22.2389	22.14	124105
1730500200	22.01	-0.18	-0.81	22.15	22.195	22.01	197126
1730413800	22.19	0.05	0.23	22.27	22.27	22.1016	1182095
1730327400	22.14	-0.01	-0.05	22.18	22.2303	22.1298	119378
1730241000	22.15	-0.02	-0.09	22.08	22.16	22.06	166600
1730154600	22.17	-0.04	-0.18	22.24	22.25	22.17	264458
1729895400	22.21	-0.07	-0.31	22.32	22.33	22.18	215793
1729809000	22.28	0.09	0.41	22.25	22.3199	22.24	175733
1729722600	22.19	-0.1	-0.45	22.15	22.19	22.135	74954
1729636200	22.29	-0.01	-0.04	22.34	22.35	22.255	327337
1729549800	22.3	-0.27	-1.20	22.43	22.4742	22.3	2482683
1729290600	22.57	0.09	0.40	22.52	22.61	22.52	60627
1729204200	22.48	-0.06	-0.27	22.4	22.5144	22.4	312746
1729117800	22.54	-0.04	-0.18	22.61	22.63	22.54	161206
1729031400	22.58	0.05	0.22	22.6	22.625	22.5487	126428
1728945000	22.53	-0.04	-0.18	22.49	22.54	22.45	642321
1728685800	22.57	-0.01	-0.04	22.52	22.6	22.52	49530
1728599400	22.58	0.07	0.31	22.55	22.58	22.5	113466
1728513000	22.51	-0.13	-0.57	22.57	22.57	22.51	112301
1728426600	22.64	-0.01	-0.04	22.73	22.73	22.6	143146
1728340200	22.65	-0.05	-0.22	22.65	22.6943	22.63	122091
1728081000	22.7	-0.18	-0.79	22.71	22.79	22.6745	194852
1727994600	22.88	-0.2	-0.87	22.93	22.9483	22.86	554106
1727908200	23.08	-0.22	-0.94	23.08	23.115	23.0412	419287
1727821800	23.3	-0.06	-0.26	23.31	23.35	23.275	190048
1727735400	23.36	-0.1	-0.43	23.46	23.46	23.31	774799
1727476200	23.46	0.11	0.47	23.41	23.48	23.39	107588
1727389800	23.35	0.14	0.60	23.35	23.38	23.265	425938
1727303400	23.21	-0.21	-0.90	23.38	23.39	23.21	150324
1727217000	23.42	0.16	0.69	23.22	23.49	23.22	156795
1727130600	23.26	-0.01	-0.04	23.25	23.305	23.19	113046
1726871400	23.27	-0.07	-0.30	23.25	23.36	23.19	87368
1726785000	23.34	-0.13	-0.55	23.31	23.34	23.22	170602
1726698600	23.47	0.14	0.60	23.34	23.515	23.23	191895
1726612200	23.33	-0.07	-0.30	23.33	23.38	23.33	689635
1726525800	23.4	0.11	0.47	23.39	23.4	23.355	140681
1726266600	23.29	0.13	0.56	23.3	23.31	23.27	98760
1726180200	23.16	0.05	0.22	23.11	23.19	23.08	117667
1726093800	23.11	0.02	0.09	23.05	23.16	23.05	842329
1726007400	23.09	0.04	0.17	23.02	23.105	23.0057	67388
1725921000	23.05	-0.03	-0.13	23.04	23.0879	23.02	123511
1725661800	23.08	-0.03	-0.13	23.1	23.25	23.04	170257
1725575400	23.11	0.08	0.35	23.12	23.15	23.035	97567
1725489000	23.03	0.19	0.83	22.9	23.045	22.9	102077
1725402600	22.84	-0.02	-0.09	22.85	22.87	22.79	216682

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

SPDR Bloomberg International Treasury Bond ETF (BWX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

SPDR Bloomberg International Treasury Bond ETF (BWX) Historical

SPDR Bloomberg International Treasury Bond ETF (BWX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%