Skip to main content
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.51
+0.03 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6122.6122.4722.5122.510.13%1,465,086
Dec 4, 202522.5522.5822.4822.4822.48-0.31%219,677
Dec 3, 202522.5222.5822.4122.5522.550.40%484,105
Dec 2, 202522.4422.5422.4122.4622.460.09%248,115
Dec 1, 202522.5522.5522.4222.4422.44-0.53%986,225
Nov 28, 202522.5722.5722.4522.5622.520.13%114,664
Nov 26, 202522.5222.5822.4522.5322.490.04%523,191
Nov 25, 202522.4922.5622.4522.5222.480.54%183,701
Nov 24, 202522.3922.4522.3722.4022.360.13%237,418
Nov 21, 202522.3722.4622.3622.3722.330.22%302,710
Nov 20, 202522.3522.4022.3222.3222.28-0.22%367,811
Nov 19, 202522.4722.5422.3622.3722.33-0.58%138,250
Nov 18, 202522.5322.6522.5022.5022.46-0.35%268,454
Nov 17, 202522.6122.6122.5222.5822.54-0.09%174,261
Nov 14, 202522.7022.7222.5722.6022.56-0.48%222,147
Nov 13, 202522.6622.8322.6422.7122.670.26%212,383
Nov 12, 202522.6022.7522.5722.6522.61-0.13%430,081
Nov 11, 202522.7022.7322.6422.6822.640.18%169,103
Nov 10, 202522.6322.6622.6122.6422.60-199,092
Nov 7, 202522.6222.6922.5622.6422.60-230,521
Nov 6, 202522.6422.6922.6222.6422.600.53%1,023,533
Nov 5, 202522.5322.6122.4622.5222.48-0.18%164,387
Nov 4, 202522.5722.6122.5522.5622.52-0.09%211,075
Nov 3, 202522.6222.6522.5822.5822.54-0.66%376,926
Oct 31, 202522.7322.7622.6922.7322.65-594,276
Oct 30, 202522.7022.7722.6622.7322.650.13%361,441
Oct 29, 202522.9422.9922.7022.7022.62-1.05%282,314
Oct 28, 202522.8922.9722.8722.9422.860.17%152,082
Oct 27, 202522.8722.9322.7322.9022.820.31%235,330
Oct 24, 202522.8622.8822.8122.8322.75-0.09%256,585
Oct 23, 202522.8622.9022.8022.8522.77-0.26%188,640
Oct 22, 202522.9122.9422.8822.9122.830.04%203,066
Oct 21, 202522.9322.9322.8622.9022.82-0.43%387,597
Oct 20, 202522.9723.0122.9223.0022.920.13%626,179
Oct 17, 202522.9623.0122.9022.9722.89-0.26%418,513
Oct 16, 202522.9023.0522.8723.0322.950.74%364,554
Oct 15, 202522.8222.9122.7922.8622.780.35%458,002
Oct 14, 202522.7122.8022.6622.7822.700.31%519,952
Oct 13, 202522.7522.8422.6722.7122.63-0.09%1,089,197
Oct 10, 202522.6822.7622.6022.7322.650.66%207,991
Oct 9, 202522.6822.6822.5522.5822.50-0.48%190,986
Oct 8, 202522.7122.7422.6422.6922.61-0.04%228,539
Oct 7, 202522.7822.7922.7022.7022.62-0.44%209,784
Oct 6, 202522.8222.9122.7922.8022.72-0.70%482,129
Oct 3, 202522.9523.0022.9422.9622.88-0.04%1,225,661
Oct 2, 202522.9523.0122.9022.9722.89-0.09%302,884
Oct 1, 202523.0023.0822.9622.9922.91-0.04%452,759
Sep 30, 202523.0023.0522.9723.0022.870.15%879,324
Sep 29, 202522.9222.9822.9022.9722.840.50%153,504
Sep 26, 202522.7822.8822.7722.8522.720.26%261,870
Sep 25, 202522.8922.9022.7622.7922.66-0.61%236,456
Sep 24, 202522.9822.9922.9122.9322.80-0.78%172,442
Sep 23, 202523.1223.1323.0623.1122.980.09%409,037
Sep 22, 202523.0723.1223.0423.0922.960.22%224,665
Sep 19, 202523.0423.0823.0323.0422.91-0.17%127,819
Sep 18, 202523.0923.1223.0523.0822.95-0.60%261,047
Sep 17, 202523.3223.4223.2223.2223.09-0.21%496,481
Sep 16, 202523.2123.2923.1123.2723.140.47%259,953
Sep 15, 202523.1123.1823.1123.1623.030.43%279,195
Sep 12, 202523.0523.1023.0123.0622.93-0.35%221,718
Sep 11, 202523.1123.1723.0823.1423.010.35%257,966
Sep 10, 202523.0723.1223.0123.0622.93-215,653
Sep 9, 202523.1223.1723.0423.0622.93-0.22%361,980
Sep 8, 202523.0923.1323.0623.1122.980.22%394,717
Sep 5, 202523.0823.1223.0323.0622.930.87%531,204
Sep 4, 202522.8322.8622.7922.8622.730.18%273,442
Sep 3, 202522.7822.8822.7322.8222.690.26%808,707
Sep 2, 202522.7422.8622.7322.7622.63-1.02%348,037
Aug 29, 202522.9523.0322.9423.0022.83-0.02%274,102
Aug 28, 202522.9223.0322.8823.0022.830.35%340,648
Aug 27, 202522.8522.9922.7622.9222.750.04%272,620
Aug 26, 202522.8822.9522.8722.9122.740.39%275,953
Aug 25, 202523.0023.0222.8222.8222.65-0.78%608,857
Aug 22, 202522.7923.0622.7623.0022.831.05%190,523
Aug 21, 202522.8822.8922.7222.7622.59-0.61%529,641
Aug 20, 202522.8622.9522.8522.9022.730.13%153,545
Aug 19, 202522.8922.9222.8722.8722.70-0.09%160,053
Aug 18, 202522.9222.9322.8622.8922.72-0.22%202,445
Aug 15, 202522.9823.0022.9222.9422.77-356,323
Aug 14, 202522.9923.0122.8922.9422.77-0.65%597,946
Aug 13, 202523.0023.1323.0023.0922.920.52%541,347
Aug 12, 202522.8922.9922.8522.9722.800.26%247,255
Aug 11, 202522.9522.9622.9022.9122.74-0.30%1,128,805
Aug 8, 202522.9923.0122.9622.9822.81-0.30%197,977
Aug 7, 202523.0423.0622.9823.0522.880.11%463,704
Aug 6, 202522.9923.0522.9323.0322.860.41%161,887
Aug 5, 202522.9022.9622.8122.9322.76-0.13%347,488
Aug 4, 202522.9322.9822.9122.9622.790.26%2,166,159
Aug 1, 202522.8822.9422.8022.9022.731.42%1,142,580
Jul 31, 202522.6122.6522.5822.5822.37-0.18%836,038
Jul 30, 202522.7022.7622.6122.6222.41-1.01%669,012
Jul 29, 202522.8222.8722.7922.8522.64-0.09%3,625,998
Jul 28, 202522.9422.9822.8522.8722.66-0.78%431,450
Jul 25, 202523.0123.0822.9723.0522.83-0.22%662,326
Jul 24, 202523.0823.1723.0823.1022.88-0.22%638,885
Jul 23, 202523.1423.1823.1123.1522.93-0.26%429,953
Jul 22, 202523.1323.2423.0223.2122.990.61%207,334
Jul 21, 202523.0223.1423.0223.0722.850.87%300,556
Jul 18, 202522.9522.9622.8722.8722.66-0.09%545,031
Jul 17, 202522.8622.9022.8522.8922.68-0.35%686,912