Skip to main content
SPDR Bloomberg International Treasury Bond ETF (BWX)
NYSEARCA: BWX · Real-Time Price · USD
22.13
-0.06 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
22.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0522.1622.0422.1322.13-0.27%1,576,544
Apr 27, 202622.2622.3722.1922.1922.19-0.27%347,427
Apr 24, 202622.1822.2722.1122.2522.250.36%552,449
Apr 23, 202622.2122.3322.0822.1722.17-0.36%452,367
Apr 22, 202622.3122.3422.2522.2522.250.04%141,905
Apr 21, 202622.3822.4222.2122.2422.24-0.94%213,935
Apr 20, 202622.4422.4822.3522.4522.450.13%207,299
Apr 17, 202622.5022.5622.4022.4222.420.67%195,961
Apr 16, 202622.3722.3722.2622.2722.27-0.31%223,632
Apr 15, 202622.3422.3522.3222.3422.34-0.18%313,734
Apr 14, 202622.3222.3822.2222.3822.380.77%218,222
Apr 13, 202622.1122.2422.0422.2122.210.18%349,496
Apr 10, 202622.1922.2322.1622.1722.17-0.23%1,355,313
Apr 9, 202622.1822.2922.1322.2222.22-0.13%372,538
Apr 8, 202622.3422.3922.2022.2522.251.46%207,184
Apr 7, 202621.8821.9621.8121.9321.930.32%248,695
Apr 6, 202621.8821.9721.8421.8621.86-0.09%756,817
Apr 2, 202621.8221.9621.7621.8821.88-0.36%267,759
Apr 1, 202622.0022.0521.9621.9621.960.05%540,826
Mar 31, 202621.8321.9921.7921.9521.901.06%687,012
Mar 30, 202621.7621.8021.6821.7221.68-0.05%421,517
Mar 27, 202621.7321.8021.6521.7321.69-0.32%554,461
Mar 26, 202621.9121.9621.8021.8021.75-1.09%199,864
Mar 25, 202622.0722.1722.0222.0421.990.27%141,671
Mar 24, 202621.9522.0421.9221.9821.93-0.63%236,926
Mar 23, 202622.0422.2121.9622.1222.070.91%480,501
Mar 20, 202622.0222.1221.9021.9221.87-1.22%362,102
Mar 19, 202621.9922.2621.9322.1922.141.00%368,260
Mar 18, 202622.0822.1221.9721.9721.92-0.86%293,418
Mar 17, 202622.1822.2122.1322.1622.110.32%221,387
Mar 16, 202622.0822.1422.0322.0922.040.87%482,486
Mar 13, 202622.0622.1121.8621.9021.85-0.77%1,068,554
Mar 12, 202622.1822.2422.0622.0722.02-0.94%369,721
Mar 11, 202622.3322.3922.2522.2822.23-0.49%765,118
Mar 10, 202622.4622.5422.3822.3922.34-0.09%404,125
Mar 9, 202622.2622.4422.1922.4122.360.22%2,066,580
Mar 6, 202622.2922.4122.2522.3622.31-0.18%1,763,554
Mar 5, 202622.4222.6022.3322.4022.35-0.75%1,109,628
Mar 4, 202622.5622.5922.5122.5722.520.36%363,779
Mar 3, 202622.4122.5522.2022.4922.44-1.01%11,392,115
Mar 2, 202622.7822.8422.6922.7222.67-1.35%4,984,480
Feb 27, 202623.0223.0722.9823.0322.94-949,882
Feb 26, 202622.9923.0522.9523.0322.940.22%2,776,140
Feb 25, 202622.9323.0322.9322.9822.89-0.04%538,172
Feb 24, 202622.9923.0122.9422.9922.90-0.26%478,323
Feb 23, 202622.9823.0522.9523.0522.960.52%314,455
Feb 20, 202622.8922.9822.8522.9322.840.04%294,739
Feb 19, 202622.8622.9322.8422.9222.83-0.04%357,042
Feb 18, 202622.9723.0122.9222.9322.84-0.61%351,437
Feb 17, 202623.0223.0822.9823.0722.98-0.04%265,648
Feb 13, 202623.0523.1123.0523.0822.990.17%918,799
Feb 12, 202623.0223.0622.9823.0422.950.30%246,884
Feb 11, 202622.8623.0222.8622.9722.880.17%196,120
Feb 10, 202622.9622.9722.8722.9322.840.44%547,910
Feb 9, 202622.7922.9122.7322.8322.740.66%378,312
Feb 6, 202622.6722.7322.6622.6822.590.18%261,768
Feb 5, 202622.6422.6822.6022.6422.55-502,207
Feb 4, 202622.7122.7122.6122.6422.55-0.26%499,542
Feb 3, 202622.6622.7322.6022.7022.610.04%1,087,896
Feb 2, 202622.6922.7622.6522.6922.60-0.66%453,246
Jan 30, 202622.8822.9222.7922.8422.71-0.65%3,914,391
Jan 29, 202623.0023.0322.9122.9922.86-922,448
Jan 28, 202623.0223.0622.8922.9922.86-0.22%340,818
Jan 27, 202622.8723.1222.8123.0422.911.01%13,155,212
Jan 26, 202622.8022.8722.7322.8122.680.75%684,392
Jan 23, 202622.4422.6722.4322.6422.520.80%405,609
Jan 22, 202622.3422.4622.3422.4622.340.63%385,433
Jan 21, 202622.4022.4122.3222.3222.20-0.04%365,235
Jan 20, 202622.3322.3822.3222.3322.21-0.04%388,018
Jan 16, 202622.3722.3922.3022.3422.220.09%422,707
Jan 15, 202622.3522.4422.3122.3222.20-0.36%261,765
Jan 14, 202622.3922.4322.3422.4022.280.31%373,468
Jan 13, 202622.4222.4222.3122.3322.21-0.49%209,911
Jan 12, 202622.4322.4722.4322.4422.320.22%197,324
Jan 9, 202622.4022.4422.3522.3922.27-0.27%330,394
Jan 8, 202622.4422.4822.4022.4522.33-0.18%237,234
Jan 7, 202622.5322.5622.4822.4922.370.04%347,083
Jan 6, 202622.5322.5922.4722.4822.36-0.18%500,084
Jan 5, 202622.4822.5622.4522.5222.400.18%2,520,161
Jan 2, 202622.5122.5522.4722.4822.36-0.22%299,938
Dec 31, 202522.5022.5622.4622.5322.41-0.13%917,926
Dec 30, 202522.5522.5822.4722.5622.44-0.13%332,161
Dec 29, 202522.5822.6722.5622.5922.47-0.04%760,619
Dec 26, 202522.6622.6622.4622.6022.48-0.09%320,608
Dec 24, 202522.6022.6222.5722.6222.500.35%195,566
Dec 23, 202522.4622.5422.4622.5422.420.54%378,670
Dec 22, 202522.4222.6022.4022.4222.300.31%569,132
Dec 19, 202522.4222.5222.3522.3522.23-0.53%331,424
Dec 18, 202522.5022.5322.4722.4722.35-0.18%267,785
Dec 17, 202522.5322.5922.5122.5122.33-0.49%3,504,318
Dec 16, 202522.6122.6622.5522.6222.440.13%378,151
Dec 15, 202522.5822.6222.5322.5922.410.36%455,968
Dec 12, 202522.5222.5422.4822.5122.33-0.09%191,558
Dec 11, 202522.5722.6122.5322.5322.350.09%716,662
Dec 10, 202522.3922.5522.3922.5122.330.45%821,392
Dec 9, 202522.4522.4622.3822.4122.24-0.13%425,700
Dec 8, 202522.4922.5522.4022.4422.27-0.31%264,898
Dec 5, 202522.6122.6122.4722.5122.330.13%1,465,088
Dec 4, 202522.5522.5822.4822.4822.31-0.31%219,677
Dec 3, 202522.5222.5822.4122.5522.370.40%484,105