Quantcast

SPDR Lehman International Treasury Bond ETF Historical Stock Prices

(ETF)
BWX 
$27.61
*  
0.07
0.25%
Get BWX Alerts
*Delayed - data as of Sep. 21, 2018 15:25 ET  -  Find a broker to begin trading BWX now


Community Rating:
View:    BWX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:24 27.62 27.64 27.57 27.61 747,844
09/20/2018 27.64 27.68 27.61 27.68 128,299
09/19/2018 27.51 27.57 27.4916 27.53 295,638
09/18/2018 27.55 27.61 27.49 27.5 251,448
09/17/2018 27.53 27.59 27.53 27.55 82,471
09/14/2018 27.53 27.58 27.46 27.47 94,670
09/13/2018 27.63 27.64 27.55 27.58 141,848
09/12/2018 27.47 27.5799 27.47 27.52 114,111
09/11/2018 27.45 27.4599 27.42 27.44 180,016
09/10/2018 27.5 27.515 27.47 27.5 114,153
09/07/2018 27.48 27.52 27.42 27.44 452,385
09/06/2018 27.57 27.59 27.53 27.57 248,529
09/05/2018 27.51 27.53 27.47 27.53 263,856
09/04/2018 27.49 27.5 27.4201 27.48 343,216
08/31/2018 27.62 27.71 27.56 27.61 274,147
08/30/2018 27.66 27.71 27.64 27.71 66,639
08/29/2018 27.63 27.75 27.63 27.73 124,099
08/28/2018 27.79 27.94 27.72 27.77 299,443
08/27/2018 27.65 27.75 27.65 27.75 246,589
08/24/2018 27.56 27.69 27.55 27.63 611,969
08/23/2018 27.61 27.67 27.53 27.55 299,895
08/22/2018 27.69 27.71 27.65 27.69 129,138
08/21/2018 27.59 27.66 27.56 27.63 399,060
08/20/2018 27.44 27.51 27.42 27.51 275,818
08/17/2018 27.32 27.43 27.32 27.39 248,694
08/16/2018 27.28 27.36 27.25 27.26 277,625
08/15/2018 27.22 27.27 27.2 27.23 414,462
08/14/2018 27.3 27.35 27.235 27.24 498,647
08/13/2018 27.36 27.38 27.32 27.32 120,254
08/10/2018 27.42 27.45 27.385 27.41 159,114
08/09/2018 27.61 27.64 27.52 27.52 167,052
08/08/2018 27.57 27.665 27.57 27.63 95,751
08/07/2018 27.65 27.65 27.59 27.61 117,100
08/06/2018 27.54 27.57 27.51 27.55 561,132
08/03/2018 27.5 27.62 27.5 27.57 310,586
08/02/2018 27.57 27.6 27.53 27.56 734,326
08/01/2018 27.64 27.71 27.62 27.65 729,013
07/31/2018 27.82 27.82 27.76 27.81 194,204
07/30/2018 27.76 27.82 27.746 27.78 208,841
07/27/2018 27.79 27.82 27.76 27.79 129,873
07/26/2018 27.82 27.8217 27.73 27.76 87,633
07/25/2018 27.87 27.9 27.8 27.88 150,203
07/24/2018 27.75 27.82 27.745 27.76 108,161
07/23/2018 27.79 27.82 27.72 27.74 284,040
07/20/2018 27.87 27.88 27.79 27.83 188,467
07/19/2018 27.58 27.785 27.58 27.67 289,847
07/18/2018 27.72 27.79 27.7 27.72 641,539
07/17/2018 27.83 27.84 27.7635 27.8 315,003
07/16/2018 27.83 27.88 27.83 27.85 149,573
07/13/2018 27.73 27.82 27.73 27.82 251,527
07/12/2018 27.8 27.85 27.8 27.8 198,574
07/11/2018 27.92 27.96 27.7947 27.8 685,314
07/10/2018 27.92 27.96 27.9101 27.96 623,133
07/09/2018 28 28.05 27.98 27.98 639,173
07/06/2018 27.98 28.02 27.94 27.96 1,649,063
07/05/2018 27.85 27.92 27.84 27.87 1,677,494
07/03/2018 27.77 27.82 27.76 27.8 837,775
07/02/2018 27.68 27.7 27.61 27.69 9,796,957
06/29/2018 27.79 27.85 27.7 27.75 383,396
06/28/2018 27.63 27.72 27.61 27.61 153,075
06/27/2018 27.7 27.77 27.615 27.65 209,597
06/26/2018 27.81 27.81 27.7 27.74 313,735
06/25/2018 27.83 27.9 27.78 27.79 381,442
06/22/2018 27.78 27.85 27.78 27.85 123,518
06/21/2018 27.75 27.77 27.7 27.72 352,537
06/20/2018 27.76 27.76 27.7 27.71 119,104
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BWX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio