UK markets close in 3 hours 43 minutes

SPDR Blmbg Barclays Intl Trs Bd ETF (BWX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
21.65+0.05 (+0.23%)
At close: 04:00PM EDT
21.43 -0.24 (-1.11%)
After hours: 04:04PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202421.6021.7121.5721.6521.65310,200
22 Apr 202421.4921.6421.4921.6021.6094,300
19 Apr 202421.6121.6421.5821.5921.5970,400
18 Apr 202421.5621.6421.5621.5721.5761,600
17 Apr 202421.5421.6621.5021.6221.6295,200
16 Apr 202421.5421.5521.4621.5221.52154,700
15 Apr 202421.6821.6821.6121.6321.63243,400
12 Apr 202421.8721.8721.7621.7721.7768,400
11 Apr 202421.9021.9221.7921.8521.85102,000
10 Apr 202422.1122.1121.8521.8721.87105,200
09 Apr 202422.1822.2722.1722.2322.23455,800
08 Apr 202422.1322.1322.0622.1222.12105,900
05 Apr 202422.1422.1522.0722.1122.11300,000
04 Apr 202422.2322.2422.0922.1622.16113,000
03 Apr 202422.0222.1622.0022.1022.10905,200
02 Apr 202422.0022.0521.9722.0222.02229,400
01 Apr 202422.2022.2021.9822.0022.00302,100
01 Apr 20240.036 Dividend
28 Mar 202422.2622.2922.2122.2422.20258,800
27 Mar 202422.2822.3122.2322.2922.25117,400
26 Mar 202422.3122.3122.2322.2622.22748,400
25 Mar 202422.2722.2722.2422.2622.2267,300
22 Mar 202422.3422.3422.2322.2622.22113,000
21 Mar 202422.4422.4422.2622.2922.2589,100
20 Mar 202422.2522.3822.2122.3822.34132,300
19 Mar 202422.2222.2922.2222.2422.2076,400
18 Mar 202422.3822.3822.3022.3022.26127,700
15 Mar 202422.4222.4222.3222.3722.3381,100
14 Mar 202422.5522.5522.3822.4022.3686,500
13 Mar 202422.5722.6122.5522.5522.51305,400
12 Mar 202422.5622.5622.4922.5522.51499,200
11 Mar 202422.5922.6222.5222.6122.57114,800
08 Mar 202422.7622.7622.6122.6322.59141,800
07 Mar 202422.5522.5822.4822.5622.52234,700
06 Mar 202422.4022.4722.3322.4022.36188,200
05 Mar 202422.3422.3722.2722.3222.28130,200
04 Mar 202422.1422.2222.1422.2222.18326,100
01 Mar 202422.1522.2622.0822.2122.17292,000
01 Mar 20240.036 Dividend
29 Feb 202422.2622.2922.1422.1922.12710,500
28 Feb 202422.2622.2622.1522.2122.1460,700
27 Feb 202422.1622.2322.1622.2022.13114,600
26 Feb 202422.2422.2422.1622.1822.1195,400
23 Feb 202422.2622.2922.2122.2422.17101,500
22 Feb 202422.1622.2222.1622.1722.1068,800
21 Feb 202422.2222.2222.1222.1622.09118,900
20 Feb 202422.2622.2622.1622.2022.13172,100
16 Feb 202422.0722.1721.9522.0822.01168,600
15 Feb 202422.1922.2022.1122.1522.08321,600
14 Feb 202422.0222.1121.9922.0321.96195,400
13 Feb 202422.0422.0421.8921.9021.83116,900
12 Feb 202422.1722.2122.1422.1822.11110,400
09 Feb 202422.1722.1822.1322.1822.11447,600
08 Feb 202422.2122.2122.1122.1122.04209,700
07 Feb 202422.2822.3022.2222.2422.17102,200
06 Feb 202422.1822.3022.1122.2822.21192,900
05 Feb 202422.2022.2022.1022.1322.06420,200
02 Feb 202422.4922.4922.2622.3422.27248,900
01 Feb 202422.5522.6422.4622.6222.55159,000
01 Feb 20240.038 Dividend
31 Jan 202422.5022.6222.4322.4722.362,044,800
30 Jan 202422.4522.4822.3722.4722.36176,300
29 Jan 202422.4322.4722.3522.4522.341,144,800
26 Jan 202422.3922.4322.3522.3822.27149,100
25 Jan 202422.4922.4922.3522.4022.29229,100
24 Jan 202422.5322.5322.3422.3722.26545,400
23 Jan 202422.3922.3922.2622.3222.21314,500
22 Jan 202422.5122.5122.3922.3922.28698,900
19 Jan 202422.3422.4122.3222.4122.30208,400
18 Jan 202422.4022.4022.3022.3422.23292,500
17 Jan 202422.4622.4622.3222.3522.24135,300
16 Jan 202422.6722.6722.4222.4622.35719,400
12 Jan 202422.9222.9422.7922.8122.70261,000
11 Jan 202422.7422.8022.6422.7722.661,882,400
10 Jan 202422.7522.7522.6722.6922.581,700,700
09 Jan 202422.7922.7922.7022.7122.60120,300
08 Jan 202422.6822.8922.6822.8222.71493,100
05 Jan 202422.7622.8922.6522.7422.63478,100
04 Jan 202422.7322.8222.7022.7222.61897,700
03 Jan 202422.7722.9022.7522.8922.78672,800
02 Jan 202423.0323.1722.8722.9622.851,442,700
29 Dec 202323.2023.3123.1823.1823.07473,500
28 Dec 202323.3023.4223.1923.1923.08181,000
27 Dec 202323.2123.4323.2123.3523.24619,600
26 Dec 202323.1723.2023.1123.2023.09169,300
22 Dec 202323.2023.2523.1023.1423.03355,100
21 Dec 202323.1723.2022.9523.1223.012,121,200
20 Dec 202323.0123.0622.9522.9522.84264,400
19 Dec 202322.8722.9622.8722.9622.85686,800
18 Dec 202322.8222.8622.7722.7722.66417,700
18 Dec 20230.028 Dividend
15 Dec 202322.8122.9422.8022.8922.75560,300
14 Dec 202322.7622.9522.7322.8922.752,093,900
13 Dec 202322.3822.7022.3422.7022.561,679,400
12 Dec 202322.2622.3522.2122.2922.156,110,200
11 Dec 202322.2122.2722.1622.2222.082,009,800
08 Dec 202322.3822.4522.2322.3322.19221,500
07 Dec 202322.5222.5722.4122.5022.36443,000
06 Dec 202322.4322.4322.3322.3922.25233,500
05 Dec 202322.3322.4922.2322.2722.13630,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...