Get the Stockscreener App
21.79
0.41%
0.09
After Hours:
21.79
Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Price History
The historical daily chart and data for Spdr Bloomberg International Treasury Bond Etf stock (BWX), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $21.79.
- Spdr Bloomberg International Treasury Bond Etf all-time high stock price is $31.47, occurred on January 05, 2021.
- The lowest Spdr Bloomberg International Treasury Bond Etf stock price recorded was $12.66 on November 09, 2015. Since then, Spdr Bloomberg International Treasury Bond Etf's stock price has risen over 72.05% to $21.79 now.
- The 52-week high stock price for BWX is $23.52, representing a 7.92% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for BWX is $21.28, indicating a -2.34% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Spdr Bloomberg International Treasury Bond Etf (BWX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $21.81 | $21.69 | $0.12 | 140,330.0 | +0.41% |
| Nov 15, 2024 | $21.78 | $21.61 | $0.17 | 274,748.0 | +0.37% |
| Nov 14, 2024 | $21.72 | $21.59 | $0.13 | 250,168.0 | -0.18% |
| Nov 13, 2024 | $21.83 | $21.64 | $0.189 | 124,380.0 | -0.55% |
| Nov 12, 2024 | $21.85 | $21.71 | $0.14 | 1,480,772.0 | -0.55% |
| Nov 11, 2024 | $21.91 | $21.86 | $0.0501 | 98,999.0 | -0.50% |
| Nov 08, 2024 | $22.07 | $21.95 | $0.1106 | 488,350.0 | -0.41% |
| Nov 07, 2024 | $22.11 | $22.00 | $0.115 | 193,882.0 | +1.05% |
| Nov 06, 2024 | $21.92 | $21.78 | $0.14 | 226,456.0 | -1.84% |
| Nov 05, 2024 | $22.31 | $22.16 | $0.15 | 323,684.0 | +0.54% |
| Nov 04, 2024 | $22.24 | $22.14 | $0.0989 | 127,582.0 | +0.68% |
| Nov 01, 2024 | $22.20 | $22.01 | $0.185 | 200,952.0 | -0.81% |
| Oct 31, 2024 | $22.27 | $22.10 | $0.1684 | 1,182,629.0 | +0.23% |
| Oct 30, 2024 | $22.23 | $22.13 | $0.1005 | 125,282.0 | -0.05% |
| Oct 29, 2024 | $22.16 | $22.01 | $0.1499 | 175,554.0 | -0.09% |
| Oct 28, 2024 | $22.25 | $22.17 | $0.08 | 269,634.0 | -0.18% |
| Oct 25, 2024 | $22.33 | $22.18 | $0.15 | 216,146.0 | -0.31% |
| Oct 24, 2024 | $22.32 | $22.24 | $0.0799 | 179,200.0 | +0.41% |
| Oct 23, 2024 | $22.19 | $22.14 | $0.055 | 80,127.0 | -0.45% |
| Oct 22, 2024 | $22.35 | $22.25 | $0.095 | 460,520.0 | -0.04% |
| Oct 21, 2024 | $22.47 | $22.30 | $0.1742 | 2,484,458.0 | -1.20% |
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 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 Spdr Bloomberg International Treasury Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.31 | $21.59 | $0.72 | 4,070,633.0 | -1.80% |
| 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% |
Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.43 | $22.09 | $1.34 | 20,897,523.0 | +4.65% |
| Nov, 2023 | $22.46 | $20.85 | $1.61 | 17,569,460.0 | +5.93% |
| Oct, 2023 | $21.43 | $20.82 | $0.6058 | 6,387,115.0 | -1.55% |
| Sep, 2023 | $22.20 | $21.04 | $1.17 | 7,589,973.0 | -4.15% |
| Aug, 2023 | $22.56 | $21.82 | $0.7357 | 8,621,312.0 | -2.55% |
| Jul, 2023 | $23.32 | $22.12 | $1.20 | 7,929,773.0 | +0.84% |
| Jun, 2023 | $22.77 | $22.32 | $0.45 | 4,347,218.0 | +0.67% |
| May, 2023 | $23.29 | $22.18 | $1.11 | 6,408,898.0 | -2.74% |
| Apr, 2023 | $23.50 | $22.70 | $0.7971 | 11,194,033.0 | -0.39% |
| Mar, 2023 | $23.38 | $21.89 | $1.49 | 8,559,802.0 | +4.57% |
| Feb, 2023 | $23.72 | $22.02 | $1.70 | 5,901,190.0 | -4.82% |
| Jan, 2023 | $23.69 | $22.25 | $1.44 | 17,899,622.0 | +3.57% |
Spdr Bloomberg International Treasury Bond Etf Stock (BWX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.11 | $22.18 | $0.93 | 19,080,388.0 | -0.40% |
| Nov, 2022 | $22.65 | $20.57 | $2.08 | 12,963,368.0 | +8.01% |
| Oct, 2022 | $21.48 | $20.10 | $1.38 | 9,098,025.0 | +0.10% |
| Sep, 2022 | $22.29 | $20.40 | $1.89 | 11,527,263.0 | -6.42% |
| Aug, 2022 | $23.93 | $21.50 | $2.43 | 6,089,168.0 | -5.72% |
| Jul, 2022 | $23.64 | $22.45 | $1.20 | 7,945,103.0 | +1.94% |
| Jun, 2022 | $24.99 | $22.41 | $2.58 | 15,052,618.0 | -4.73% |
| May, 2022 | $24.57 | $23.73 | $0.84 | 6,987,563.0 | +0.45% |
| Apr, 2022 | $26.01 | $24.06 | $1.95 | 10,024,008.0 | -7.03% |
| Mar, 2022 | $27.31 | $25.56 | $1.75 | 5,030,406.0 | -4.30% |
| Feb, 2022 | $27.79 | $26.90 | $0.8864 | 5,176,305.0 | -1.20% |
| Jan, 2022 | $28.26 | $27.30 | $0.96 | 10,093,864.0 | -2.62% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):