Get the Stockscreener App
21.44
0.19%
0.04
State Street Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Price History
The historical daily chart and data for State Street Spdr Bloomberg International Treasury Bond Etf stock (BWX), adjusted for splits and dividends, show that the latest closing stock price as of July 27, 2026, is $21.44.
- State Street Spdr Bloomberg International Treasury Bond Etf all-time high stock price is $31.47, occurred on January 05, 2021.
- The lowest State Street Spdr Bloomberg International Treasury Bond Etf stock price recorded was $12.66 on November 09, 2015. Since then, State Street Spdr Bloomberg International Treasury Bond Etf's stock price has risen over 69.29% to $21.44 now.
- The 52-week high stock price for BWX is $23.42, representing a 9.24% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for BWX is $21.28, indicating a -0.75% decrease from the current share price, occurred on July 24, 2026.
- The closing price of State Street Spdr Bloomberg International Treasury Bond Etf (BWX) stock in the beginning of 2025 was $27.95. The stock closed the year at $22.43, a loss of over -19.76% for the year.
The table below shows more information about BWX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $21.46 | $21.38 | $0.08 | 261,022.0 | +0.19% |
| Jul 24, 2026 | $21.42 | $21.28 | $0.14 | 549,467.0 | +0.19% |
| Jul 23, 2026 | $21.47 | $21.32 | $0.1549 | 377,002.0 | -0.47% |
| Jul 22, 2026 | $21.55 | $21.42 | $0.13 | 294,299.0 | +0.00% |
| Jul 21, 2026 | $21.58 | $21.45 | $0.13 | 264,461.0 | -0.23% |
| Jul 20, 2026 | $21.56 | $21.50 | $0.06 | 1,082,486.0 | -0.23% |
| Jul 17, 2026 | $21.60 | $21.53 | $0.07 | 311,989.0 | -0.14% |
| Jul 16, 2026 | $21.65 | $21.56 | $0.09 | 572,512.0 | -0.32% |
| Jul 15, 2026 | $21.69 | $21.57 | $0.12 | 254,673.0 | +0.32% |
| Jul 14, 2026 | $21.66 | $21.58 | $0.08 | 464,291.0 | +0.65% |
| Jul 13, 2026 | $21.59 | $21.44 | $0.155 | 492,841.0 | -0.65% |
| Jul 10, 2026 | $21.64 | $21.53 | $0.115 | 222,593.0 | +0.33% |
| Jul 09, 2026 | $21.58 | $21.50 | $0.0773 | 348,418.0 | +0.09% |
| Jul 08, 2026 | $21.58 | $21.41 | $0.17 | 605,094.0 | -0.23% |
| Jul 07, 2026 | $21.67 | $21.54 | $0.1357 | 177,965.0 | -0.55% |
| Jul 06, 2026 | $21.67 | $21.55 | $0.118 | 615,919.0 | -0.05% |
| Jul 02, 2026 | $21.72 | $21.59 | $0.13 | 487,667.0 | +0.42% |
| Jul 01, 2026 | $21.63 | $21.57 | $0.06 | 362,055.0 | -0.42% |
| Jun 30, 2026 | $21.74 | $21.65 | $0.09 | 1,743,788.0 | -0.32% |
State Street Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Bloomberg International Treasury Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Bloomberg International Treasury Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $21.72 | $21.28 | $0.44 | 8,005,776.0 | -1.11% |
| Jun, 2026 | $22.09 | $21.60 | $0.49 | 14,037,752.0 | -2.21% |
| May, 2026 | $22.50 | $21.70 | $0.805 | 10,826,863.0 | -0.45% |
| Apr, 2026 | $22.56 | $21.76 | $0.80 | 9,734,767.0 | +1.46% |
| Mar, 2026 | $22.84 | $21.65 | $1.19 | 28,737,205.0 | -4.69% |
| Feb, 2026 | $23.11 | $22.60 | $0.505 | 11,719,178.0 | +0.83% |
| Jan, 2026 | $23.12 | $22.30 | $0.82 | 26,252,957.0 | +1.38% |
State Street Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.67 | $22.34 | $0.325 | 13,309,616.0 | +0.00% |
| Nov, 2025 | $22.83 | $22.32 | $0.5099 | 5,542,455.0 | -0.75% |
| Oct, 2025 | $23.08 | $22.55 | $0.5301 | 9,435,413.0 | -1.17% |
| Sep, 2025 | $23.42 | $22.73 | $0.69 | 7,175,050.0 | +0.02% |
| Aug, 2025 | $23.13 | $22.72 | $0.4056 | 10,357,670.0 | +1.84% |
| Jul, 2025 | $23.55 | $22.58 | $0.97 | 15,036,533.0 | -3.87% |
| Jun, 2025 | $23.52 | $22.86 | $0.6564 | 20,638,547.0 | +2.40% |
| May, 2025 | $23.16 | $22.30 | $0.86 | 21,151,775.0 | -0.61% |
| Apr, 2025 | $23.23 | $21.81 | $1.42 | 27,971,560.0 | +5.58% |
| Mar, 2025 | $22.08 | $21.61 | $0.47 | 6,933,285.0 | +0.88% |
| Feb, 2025 | $21.91 | $21.16 | $0.7499 | 4,618,583.0 | +1.21% |
| Jan, 2025 | $21.65 | $20.89 | $0.76 | 12,149,231.0 | +0.09% |
State Street Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.29 | $21.39 | $0.905 | 10,162,334.0 | -3.33% |
| Nov, 2024 | $22.31 | $21.59 | $0.72 | 5,264,547.0 | +0.05% |
| Oct, 2024 | $23.35 | $22.01 | $1.34 | 8,627,908.0 | -5.01% |
| Sep, 2024 | $23.52 | $22.76 | $0.755 | 5,015,737.0 | +2.19% |
| Aug, 2024 | $23.20 | $22.16 | $1.04 | 10,307,058.0 | +2.88% |
| Jul, 2024 | $22.24 | $21.28 | $0.9587 | 7,321,634.0 | +3.69% |
| Jun, 2024 | $21.90 | $21.39 | $0.51 | 5,314,073.0 | -1.11% |
| May, 2024 | $22.06 | $21.41 | $0.655 | 5,241,224.0 | +1.26% |
| Apr, 2024 | $22.27 | $21.39 | $0.88 | 4,855,599.0 | -3.78% |
| Mar, 2024 | $22.76 | $22.07 | $0.685 | 4,130,260.0 | +0.23% |
| Feb, 2024 | $22.64 | $21.89 | $0.745 | 4,132,380.0 | -1.25% |
| Jan, 2024 | $23.17 | $22.25 | $0.915 | 14,606,259.0 | -3.06% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):