SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)

NYSEARCA: BWZ · Real-Time Price · USD

27.32

-0.02 (-0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

27.32

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.36	27.36	27.22	27.32	27.32	-0.06%	16,513
Apr 27, 2026	27.31	27.41	27.26	27.34	27.34	0.26%	31,169
Apr 24, 2026	27.28	27.41	27.20	27.27	27.27	0.29%	73,821
Apr 23, 2026	27.28	27.37	27.17	27.19	27.19	-0.26%	34,206
Apr 22, 2026	27.39	27.39	27.26	27.26	27.26	0.04%	15,765
Apr 21, 2026	27.41	27.46	27.25	27.25	27.25	-0.87%	21,128
Apr 20, 2026	27.39	27.50	27.39	27.49	27.49	0.07%	68,508
Apr 17, 2026	27.46	27.60	27.43	27.47	27.47	0.44%	31,993
Apr 16, 2026	27.43	27.43	27.33	27.35	27.35	-0.15%	22,670
Apr 15, 2026	27.41	27.43	27.39	27.39	27.39	-0.06%	46,873
Apr 14, 2026	27.28	27.45	27.28	27.41	27.41	0.24%	18,802
Apr 13, 2026	27.25	27.34	27.13	27.34	27.34	0.44%	37,201
Apr 10, 2026	27.18	27.29	27.16	27.22	27.22	-0.22%	37,591
Apr 9, 2026	27.20	27.34	27.16	27.28	27.28	0.44%	50,056
Apr 8, 2026	27.28	27.34	27.11	27.16	27.16	0.93%	110,934
Apr 7, 2026	26.90	26.97	26.78	26.91	26.91	0.20%	21,605
Apr 6, 2026	26.84	26.95	26.78	26.86	26.86	-0.27%	54,324
Apr 2, 2026	26.90	26.94	26.78	26.93	26.93	-0.07%	56,732
Apr 1, 2026	26.91	27.07	26.89	26.95	26.95	0.11%	37,135
Mar 31, 2026	26.85	26.96	26.79	26.92	26.87	0.75%	105,554
Mar 30, 2026	26.75	26.84	26.69	26.72	26.67	-0.11%	151,163
Mar 27, 2026	26.80	26.83	26.72	26.75	26.70	-0.06%	89,655
Mar 26, 2026	26.83	27.01	26.77	26.77	26.72	-0.72%	80,756
Mar 25, 2026	27.18	27.18	26.81	26.96	26.91	-0.04%	79,259
Mar 24, 2026	27.00	27.05	26.90	26.97	26.92	-0.52%	21,405
Mar 23, 2026	27.09	27.20	27.02	27.11	27.06	0.75%	1,217,283
Mar 20, 2026	27.10	27.14	26.90	26.91	26.86	-0.85%	41,394
Mar 19, 2026	27.01	27.23	27.01	27.14	27.09	0.82%	16,675
Mar 18, 2026	27.10	27.10	26.90	26.92	26.87	-0.72%	55,275
Mar 17, 2026	27.17	27.18	27.08	27.11	27.06	0.20%	23,967
Mar 16, 2026	26.95	27.19	26.95	27.06	27.01	0.66%	101,300
Mar 13, 2026	27.05	27.12	26.86	26.88	26.83	-0.76%	22,179
Mar 12, 2026	27.13	27.15	27.00	27.09	27.04	-0.46%	37,537
Mar 11, 2026	27.28	27.37	27.19	27.22	27.17	-0.38%	35,966
Mar 10, 2026	27.36	27.57	27.31	27.32	27.27	-0.04%	33,850
Mar 9, 2026	27.17	27.40	27.11	27.33	27.28	0.29%	83,775
Mar 6, 2026	27.25	27.39	27.17	27.25	27.20	-0.18%	83,989
Mar 5, 2026	27.47	27.47	27.23	27.30	27.25	-0.80%	138,525
Mar 4, 2026	27.44	27.53	27.41	27.52	27.47	0.84%	14,165
Mar 3, 2026	27.21	27.61	27.16	27.29	27.24	-1.02%	117,799
Mar 2, 2026	27.64	27.67	27.45	27.57	27.52	-0.83%	307,170
Feb 27, 2026	27.85	27.92	27.79	27.80	27.71	0.04%	116,375
Feb 26, 2026	27.87	27.87	27.74	27.79	27.70	0.07%	12,942
Feb 25, 2026	27.85	27.87	27.74	27.77	27.68	0.04%	69,042
Feb 24, 2026	27.75	27.83	27.72	27.76	27.67	-0.29%	69,159
Feb 23, 2026	27.79	27.92	27.79	27.84	27.75	0.43%	100,825
Feb 20, 2026	27.75	27.85	27.70	27.72	27.63	-0.02%	68,735
Feb 19, 2026	27.77	27.81	27.67	27.73	27.63	-0.11%	84,458
Feb 18, 2026	27.84	27.98	27.76	27.76	27.66	-0.45%	38,633
Feb 17, 2026	27.86	28.00	27.80	27.88	27.79	-0.43%	45,272
Feb 13, 2026	28.05	28.07	27.91	28.00	27.91	-0.02%	46,038
Feb 12, 2026	28.08	28.08	27.95	28.01	27.91	0.09%	581,721
Feb 11, 2026	27.99	28.04	27.94	27.98	27.89	0.21%	18,267
Feb 10, 2026	27.91	28.01	27.91	27.92	27.83	0.11%	44,746
Feb 9, 2026	27.88	27.90	27.83	27.89	27.80	0.69%	79,158
Feb 6, 2026	27.64	27.76	27.64	27.70	27.61	0.36%	115,724
Feb 5, 2026	27.65	27.72	27.57	27.60	27.51	-0.40%	476,946
Feb 4, 2026	27.84	27.84	27.66	27.71	27.62	-0.32%	105,680
Feb 3, 2026	27.78	27.82	27.73	27.80	27.71	0.18%	84,778
Feb 2, 2026	27.71	27.81	27.68	27.75	27.66	-0.54%	162,000
Jan 30, 2026	27.97	28.05	27.88	27.90	27.76	-0.99%	519,659
Jan 29, 2026	28.16	28.20	28.02	28.18	28.04	0.11%	70,215
Jan 28, 2026	28.15	28.20	28.01	28.15	28.01	-0.39%	179,610
Jan 27, 2026	28.00	28.26	27.98	28.26	28.12	1.36%	100,606
Jan 26, 2026	27.87	27.96	27.80	27.88	27.74	0.54%	63,732
Jan 23, 2026	27.53	27.78	27.44	27.73	27.59	0.76%	48,084
Jan 22, 2026	27.45	27.56	27.45	27.52	27.38	0.55%	182,988
Jan 21, 2026	27.46	27.48	27.37	27.37	27.23	-0.07%	41,216
Jan 20, 2026	27.27	27.43	27.27	27.39	27.25	0.55%	64,745
Jan 16, 2026	27.19	27.27	27.19	27.24	27.10	-	22,925
Jan 15, 2026	27.25	27.26	27.22	27.24	27.10	-0.18%	53,675
Jan 14, 2026	27.25	27.34	27.19	27.29	27.15	0.15%	136,980
Jan 13, 2026	27.30	27.34	27.16	27.25	27.11	-0.22%	190,349
Jan 12, 2026	27.28	27.34	27.23	27.31	27.17	0.07%	239,634
Jan 9, 2026	27.21	27.29	27.19	27.29	27.15	-0.04%	42,640
Jan 8, 2026	27.31	27.31	27.25	27.30	27.16	-0.04%	76,523
Jan 7, 2026	27.35	27.40	27.27	27.31	27.17	-0.15%	151,295
Jan 6, 2026	27.34	27.40	27.28	27.35	27.21	-0.07%	83,799
Jan 5, 2026	27.27	27.43	27.27	27.37	27.23	0.29%	278,193
Jan 2, 2026	27.38	27.40	27.27	27.29	27.15	-0.44%	184,526
Dec 31, 2025	27.33	27.41	27.29	27.41	27.27	0.15%	75,544
Dec 30, 2025	27.43	27.45	27.37	27.37	27.23	-0.29%	61,420
Dec 29, 2025	27.40	27.46	27.15	27.45	27.31	0.29%	40,426
Dec 26, 2025	27.44	27.49	27.37	27.37	27.23	-0.36%	10,999
Dec 24, 2025	27.47	27.48	27.37	27.47	27.33	0.26%	16,026
Dec 23, 2025	27.35	27.40	27.33	27.40	27.26	0.44%	82,761
Dec 22, 2025	27.21	27.38	27.09	27.28	27.14	0.37%	307,823
Dec 19, 2025	27.29	27.30	27.15	27.18	27.04	-0.37%	29,516
Dec 18, 2025	27.33	27.38	27.26	27.28	27.14	-0.55%	62,819
Dec 17, 2025	27.25	27.45	27.18	27.43	27.24	0.11%	30,480
Dec 16, 2025	27.42	27.49	27.33	27.40	27.21	0.04%	318,679
Dec 15, 2025	27.41	27.44	27.37	27.39	27.20	0.11%	34,241
Dec 12, 2025	27.46	27.46	27.28	27.36	27.17	-0.04%	40,199
Dec 11, 2025	27.34	27.46	27.33	27.37	27.18	0.37%	174,680
Dec 10, 2025	27.19	27.33	27.13	27.27	27.08	0.52%	313,256
Dec 9, 2025	27.13	27.21	27.13	27.13	26.94	-0.18%	27,558
Dec 8, 2025	27.29	27.29	27.13	27.18	26.99	-0.18%	532,218
Dec 5, 2025	27.29	27.30	27.22	27.23	27.04	-0.33%	36,765
Dec 4, 2025	27.31	27.34	27.20	27.32	27.13	0.11%	288,405
Dec 3, 2025	27.15	27.32	27.15	27.29	27.10	0.48%	15,215