Skip to main content
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.40
-0.17 (-0.75%)
Mar 5, 2026, 4:00 PM EST - Market closed

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.4222.6022.3322.4022.40-0.75%1,109,628
Mar 4, 202622.5622.5922.5122.5722.570.36%363,779
Mar 3, 202622.4122.5522.2022.4922.49-1.01%11,392,115
Mar 2, 202622.7822.8422.6922.7222.72-1.35%4,984,480
Feb 27, 202623.0223.0722.9823.0322.99-949,882
Feb 26, 202622.9923.0522.9523.0322.990.22%2,776,140
Feb 25, 202622.9323.0322.9322.9822.94-0.04%538,172
Feb 24, 202622.9923.0122.9422.9922.95-0.26%478,323
Feb 23, 202622.9823.0522.9523.0523.010.52%314,455
Feb 20, 202622.8922.9822.8522.9322.890.04%294,739
Feb 19, 202622.8622.9322.8422.9222.88-0.04%357,042
Feb 18, 202622.9723.0122.9222.9322.89-0.61%351,437
Feb 17, 202623.0223.0822.9823.0723.03-0.04%265,648
Feb 13, 202623.0523.1123.0523.0823.040.17%918,799
Feb 12, 202623.0223.0622.9823.0423.000.30%246,884
Feb 11, 202622.8623.0222.8622.9722.930.17%196,120
Feb 10, 202622.9622.9722.8722.9322.890.44%547,910
Feb 9, 202622.7922.9122.7322.8322.790.66%378,312
Feb 6, 202622.6722.7322.6622.6822.640.18%261,768
Feb 5, 202622.6422.6822.6022.6422.60-502,207
Feb 4, 202622.7122.7122.6122.6422.60-0.26%499,542
Feb 3, 202622.6622.7322.6022.7022.660.04%1,087,896
Feb 2, 202622.6922.7622.6522.6922.65-0.66%453,246
Jan 30, 202622.8822.9222.7922.8422.76-0.65%3,914,391
Jan 29, 202623.0023.0322.9122.9922.91-922,448
Jan 28, 202623.0223.0622.8922.9922.91-0.22%340,818
Jan 27, 202622.8723.1222.8123.0422.961.01%13,155,212
Jan 26, 202622.8022.8722.7322.8122.730.75%684,392
Jan 23, 202622.4422.6722.4322.6422.560.80%405,609
Jan 22, 202622.3422.4622.3422.4622.380.63%385,433
Jan 21, 202622.4022.4122.3222.3222.24-0.04%365,235
Jan 20, 202622.3322.3822.3222.3322.25-0.04%388,018
Jan 16, 202622.3722.3922.3022.3422.260.09%422,707
Jan 15, 202622.3522.4422.3122.3222.24-0.36%261,765
Jan 14, 202622.3922.4322.3422.4022.320.31%373,468
Jan 13, 202622.4222.4222.3122.3322.25-0.49%209,911
Jan 12, 202622.4322.4722.4322.4422.360.22%197,324
Jan 9, 202622.4022.4422.3522.3922.31-0.27%330,394
Jan 8, 202622.4422.4822.4022.4522.37-0.18%237,234
Jan 7, 202622.5322.5622.4822.4922.410.04%347,083
Jan 6, 202622.5322.5922.4722.4822.40-0.18%500,084
Jan 5, 202622.4822.5622.4522.5222.440.18%2,520,161
Jan 2, 202622.5122.5522.4722.4822.40-0.22%299,938
Dec 31, 202522.5022.5622.4622.5322.45-0.13%917,926
Dec 30, 202522.5522.5822.4722.5622.48-0.13%332,161
Dec 29, 202522.5822.6722.5622.5922.51-0.04%760,619
Dec 26, 202522.6622.6622.4622.6022.52-0.09%320,608
Dec 24, 202522.6022.6222.5722.6222.540.35%195,566
Dec 23, 202522.4622.5422.4622.5422.460.54%378,670
Dec 22, 202522.4222.6022.4022.4222.340.31%569,132
Dec 19, 202522.4222.5222.3522.3522.27-0.53%331,424
Dec 18, 202522.5022.5322.4722.4722.39-0.18%267,785
Dec 17, 202522.5322.5922.5122.5122.38-0.49%3,504,318
Dec 16, 202522.6122.6622.5522.6222.490.13%378,151
Dec 15, 202522.5822.6222.5322.5922.460.36%455,968
Dec 12, 202522.5222.5422.4822.5122.38-0.09%191,558
Dec 11, 202522.5722.6122.5322.5322.400.09%716,662
Dec 10, 202522.3922.5522.3922.5122.380.45%821,392
Dec 9, 202522.4522.4622.3822.4122.28-0.13%425,700
Dec 8, 202522.4922.5522.4022.4422.31-0.31%264,898
Dec 5, 202522.6122.6122.4722.5122.380.13%1,465,088
Dec 4, 202522.5522.5822.4822.4822.35-0.31%219,677
Dec 3, 202522.5222.5822.4122.5522.420.40%484,105
Dec 2, 202522.4422.5422.4122.4622.330.09%248,115
Dec 1, 202522.5522.5522.4222.4422.31-0.53%986,225
Nov 28, 202522.5722.5722.4522.5622.390.13%114,664
Nov 26, 202522.5222.5822.4522.5322.360.04%523,191
Nov 25, 202522.4922.5622.4522.5222.350.54%183,701
Nov 24, 202522.3922.4522.3722.4022.230.13%237,418
Nov 21, 202522.3722.4622.3622.3722.200.22%302,710
Nov 20, 202522.3522.4022.3222.3222.15-0.22%367,811
Nov 19, 202522.4722.5422.3622.3722.20-0.58%138,250
Nov 18, 202522.5322.6522.5022.5022.33-0.35%268,454
Nov 17, 202522.6122.6122.5222.5822.41-0.09%174,261
Nov 14, 202522.7022.7222.5722.6022.43-0.48%222,147
Nov 13, 202522.6622.8322.6422.7122.540.26%212,383
Nov 12, 202522.6022.7522.5722.6522.48-0.13%430,081
Nov 11, 202522.7022.7322.6422.6822.510.18%169,103
Nov 10, 202522.6322.6622.6122.6422.47-199,092
Nov 7, 202522.6222.6922.5622.6422.47-230,521
Nov 6, 202522.6422.6922.6222.6422.470.53%1,023,533
Nov 5, 202522.5322.6122.4622.5222.35-0.18%164,387
Nov 4, 202522.5722.6122.5522.5622.39-0.09%211,075
Nov 3, 202522.6222.6522.5822.5822.41-0.66%376,926
Oct 31, 202522.7322.7622.6922.7322.52-594,276
Oct 30, 202522.7022.7722.6622.7322.520.13%361,441
Oct 29, 202522.9422.9922.7022.7022.49-1.05%282,314
Oct 28, 202522.8922.9722.8722.9422.720.17%152,082
Oct 27, 202522.8722.9322.7322.9022.690.31%235,330
Oct 24, 202522.8622.8822.8122.8322.62-0.09%256,585
Oct 23, 202522.8622.9022.8022.8522.64-0.26%188,640
Oct 22, 202522.9122.9422.8822.9122.690.04%203,066
Oct 21, 202522.9322.9322.8622.9022.69-0.43%387,597
Oct 20, 202522.9723.0122.9223.0022.780.13%626,179
Oct 17, 202522.9623.0122.9022.9722.75-0.26%418,513
Oct 16, 202522.9023.0522.8723.0322.810.74%364,554
Oct 15, 202522.8222.9122.7922.8622.650.35%458,002
Oct 14, 202522.7122.8022.6622.7822.570.31%519,952
Oct 13, 202522.7522.8422.6722.7122.50-0.09%1,089,197
Oct 10, 202522.6822.7622.6022.7322.520.66%207,991