Skip to main content
SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
NYSEARCA: BWZ · Real-Time Price · USD
27.23
-0.09 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
27.23
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2927.3027.2227.2327.23-0.33%36,765
Dec 4, 202527.3127.3427.2027.3227.320.11%288,405
Dec 3, 202527.1527.3227.1527.2927.290.48%15,215
Dec 2, 202527.1327.2027.1127.1627.160.07%37,145
Dec 1, 202527.1327.2527.1327.1427.14-0.07%40,364
Nov 28, 202527.1327.2427.1227.1627.120.11%25,776
Nov 26, 202527.1627.1726.8927.1327.090.15%20,681
Nov 25, 202527.0327.1727.0327.0927.051.23%44,272
Nov 24, 202527.0827.0826.7626.7626.72-0.89%106,031
Nov 21, 202527.0227.0526.9727.0026.96-0.14%337,147
Nov 20, 202527.0127.1126.9227.0426.990.21%16,916
Nov 19, 202527.0827.2126.9726.9826.94-0.48%45,088
Nov 18, 202527.1727.2827.0927.1127.07-0.07%36,502
Nov 17, 202527.2327.2727.0827.1327.09-0.44%146,804
Nov 14, 202527.3427.3427.2227.2527.210.11%28,321
Nov 13, 202527.2027.3327.2027.2227.180.11%43,442
Nov 12, 202527.1927.2727.1427.1927.15-0.04%27,526
Nov 11, 202527.2427.3427.2027.2027.16-0.15%18,113
Nov 10, 202527.3227.3227.1627.2427.200.18%59,720
Nov 7, 202527.2027.2827.1827.1927.15-286,709
Nov 6, 202527.2727.2727.1027.1927.150.26%626,349
Nov 5, 202527.1227.1727.0427.1227.080.15%45,182
Nov 4, 202527.1027.1927.0627.0827.04-0.33%191,547
Nov 3, 202527.1727.2427.1127.1727.13-0.07%60,453
Oct 31, 202527.1627.3127.1627.1927.10-0.37%115,789
Oct 30, 202527.2727.3027.2527.2927.20-0.55%38,967
Oct 29, 202527.5127.5527.3127.4427.35-0.18%189,745
Oct 28, 202527.4127.5627.4027.4927.400.33%242,696
Oct 27, 202527.3527.5027.3527.4027.31-0.15%85,442
Oct 24, 202527.4227.4627.3627.4427.350.04%18,267
Oct 23, 202527.3527.4327.3427.4327.34-0.15%339,862
Oct 22, 202527.3927.5327.3427.4727.380.37%300,965
Oct 21, 202527.4227.4427.3627.3727.28-0.33%33,469
Oct 20, 202527.5227.5627.4527.4627.37-0.07%53,623
Oct 17, 202527.5027.5527.3027.4827.39-0.36%61,648
Oct 16, 202527.4427.6327.4427.5827.490.55%24,704
Oct 15, 202527.4027.4927.3527.4327.340.22%41,866
Oct 14, 202527.3327.4327.2627.3727.280.11%67,535
Oct 13, 202527.3427.3727.3127.3427.25-0.11%11,339
Oct 10, 202527.3227.4527.2927.3727.280.44%73,890
Oct 9, 202527.3627.4727.2527.2527.16-0.47%34,758
Oct 8, 202527.4127.4527.3627.3827.29-0.22%41,890
Oct 7, 202527.5427.5727.4427.4427.35-0.51%28,848
Oct 6, 202527.5927.6627.5627.5827.49-0.76%71,141
Oct 3, 202527.7627.7927.7227.7927.70-559,060
Oct 2, 202527.8627.8627.6927.7927.70-0.01%28,771
Oct 1, 202527.8427.8427.7527.7927.70-0.10%240,799
Sep 30, 202527.8027.8427.7527.8227.680.14%84,595
Sep 29, 202527.7227.7927.7027.7827.640.51%42,045
Sep 26, 202527.5627.6827.5627.6427.500.33%34,005
Sep 25, 202527.6427.6827.5227.5527.41-0.60%66,775
Sep 24, 202527.8327.8327.7127.7227.58-0.68%12,422
Sep 23, 202527.9527.9527.8527.9127.77-0.09%57,145
Sep 22, 202527.9027.9327.8027.9327.790.54%59,480
Sep 19, 202527.7627.8527.7627.7827.64-0.14%77,622
Sep 18, 202527.8027.9027.7327.8227.68-0.75%76,642
Sep 17, 202528.1228.1827.9828.0327.890.04%45,653
Sep 16, 202527.9528.0927.9528.0227.880.43%130,779
Sep 15, 202527.9627.9627.8727.9027.760.09%121,641
Sep 12, 202527.8027.9027.7927.8827.74-0.02%31,298
Sep 11, 202527.7427.9127.7427.8827.740.36%44,420
Sep 10, 202527.8827.8927.7827.7827.64-0.23%85,582
Sep 9, 202527.8727.9127.8027.8527.71-0.18%67,924
Sep 8, 202527.8527.9727.8327.9027.760.31%69,558
Sep 5, 202527.8927.8927.7227.8127.670.60%31,118
Sep 4, 202527.6927.6927.5527.6527.51-0.02%188,339
Sep 3, 202527.5527.8627.5527.6527.510.36%135,407
Sep 2, 202527.8027.8027.5027.5527.41-0.87%234,345
Aug 29, 202527.7727.8227.7227.7927.610.01%32,400
Aug 28, 202527.6027.8527.6027.7927.600.32%88,848
Aug 27, 202527.5927.7027.5527.7027.51-59,343
Aug 26, 202527.6427.7127.5827.7027.510.33%548,616
Aug 25, 202527.7427.7427.5827.6127.42-0.58%138,600
Aug 22, 202527.4927.8127.4927.7727.580.91%64,500
Aug 21, 202527.6527.6527.4427.5227.34-0.31%28,212
Aug 20, 202527.6827.6827.5727.6127.420.05%59,208
Aug 19, 202527.5927.7827.5827.5927.40-0.22%40,336
Aug 18, 202527.7127.7127.5927.6527.46-0.22%29,623
Aug 15, 202527.7327.7927.6827.7127.520.36%35,045
Aug 14, 202527.7227.7227.5527.6127.42-0.50%86,961
Aug 13, 202527.7127.8127.6827.7527.560.54%22,377
Aug 12, 202527.5227.6827.5227.6027.410.04%69,898
Aug 11, 202527.5727.6027.4827.5927.40-0.11%42,080
Aug 8, 202527.6927.6927.5427.6227.43-5,406,965
Aug 7, 202527.7527.7527.5627.6227.43-0.04%88,053
Aug 6, 202527.6027.7227.5627.6327.440.66%46,567
Aug 5, 202527.6527.6527.4427.4527.27-0.47%61,501
Aug 4, 202527.6427.6827.5127.5827.390.33%54,701
Aug 1, 202527.5027.5827.3927.4927.311.18%68,192
Jul 31, 202527.2127.2827.1527.1726.94-0.33%32,237
Jul 30, 202527.3527.4827.2627.2627.03-1.09%90,869
Jul 29, 202527.4727.6027.4227.5627.330.18%50,328
Jul 28, 202527.6527.6827.5127.5127.28-1.04%69,172
Jul 25, 202527.7927.8527.7227.8027.56-0.50%70,001
Jul 24, 202527.9427.9927.8327.9427.70-0.04%52,078
Jul 23, 202527.7227.9527.7227.9527.710.04%30,775
Jul 22, 202527.7827.9427.7827.9427.700.68%65,509
Jul 21, 202527.6527.8427.6527.7527.520.51%39,301
Jul 18, 202527.7027.8827.5927.6127.380.07%54,507
Jul 17, 202527.6027.6627.5227.5927.36-0.33%61,026