Quantcast

SPDR Lehman International Treasury Bond ETF Historical Stock Prices

(ETF)
BWX 
$27.75
*  
0.06
0.22%
Get BWX Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading BWX now


Community Rating:
View:    BWX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
16:00 27.81 27.83 27.71 27.75 316,388
01/15/2019 27.79 27.83 27.71 27.75 316,388
01/14/2019 27.8 27.85 27.8 27.81 656,697
01/11/2019 27.85 27.89 27.76 27.78 2,699,913
01/10/2019 27.86 27.91 27.83 27.85 1,109,650
01/09/2019 27.74 27.9 27.74 27.9 1,778,824
01/08/2019 27.66 27.74 27.66 27.67 270,033
01/07/2019 27.8 27.815 27.75 27.75 974,814
01/04/2019 27.65 27.765 27.64 27.7 714,139
01/03/2019 27.63 27.75 27.62 27.72 620,861
01/02/2019 27.6 27.61 27.54 27.6 1,272,673
12/31/2018 27.58 27.66 27.5431 27.61 1,835,041
12/28/2018 27.49 27.57 27.49 27.53 999,717
12/27/2018 27.41 27.52 27.4 27.46 1,334,803
12/26/2018 27.44 27.49 27.33 27.36 666,785
12/24/2018 27.46 27.48 27.39 27.41 482,875
12/21/2018 27.42 27.42 27.27 27.28 1,624,960
12/20/2018 27.49 27.53 27.4 27.49 771,764
12/19/2018 27.37 27.42 27.28 27.3 790,012
12/18/2018 27.28 27.32 27.27 27.3 1,116,772
12/17/2018 27.16 27.24 27.16 27.2 382,678
12/14/2018 27.07 27.15 27.0567 27.13 605,855
12/13/2018 27.12 27.19 27.12 27.18 354,437
12/12/2018 27.21 27.225 27.16 27.22 465,974
12/11/2018 27.2 27.22 27.14 27.19 3,256,160
12/10/2018 27.29 27.29 27.17 27.23 1,230,809
12/07/2018 27.29 27.349 27.27 27.33 474,649
12/06/2018 27.26 27.35 27.26 27.29 467,237
12/04/2018 27.21 27.25 27.1801 27.21 319,010
12/03/2018 27.09 27.15 27.09 27.13 432,321
11/30/2018 27.09 27.12 27.07 27.1 450,805
11/29/2018 27.11 27.14 27.05 27.14 638,306
11/28/2018 26.87 27.07 26.83 27.02 470,941
11/27/2018 26.95 26.9633 26.86 26.91 379,944
11/26/2018 27.04 27.04 26.96 26.99 220,578
11/23/2018 27.05 27.05 26.98 26.98 95,988
11/21/2018 27.02 27.07 27.015 27.04 242,712
11/20/2018 27.04 27.0601 26.96 26.98 223,136
11/19/2018 27.09 27.14 27.0679 27.08 351,580
11/16/2018 27.1 27.1 27.05 27.07 239,270
11/15/2018 26.93 26.9499 26.89 26.92 174,503
11/14/2018 26.79 26.93 26.79 26.89 266,415
11/13/2018 26.78 26.845 26.78 26.82 208,454
11/12/2018 26.83 26.85 26.76 26.76 194,974
11/09/2018 26.9 26.96 26.9 26.92 149,676
11/08/2018 27.07 27.09 26.92 26.95 308,008
11/07/2018 27.15 27.175 27.09 27.1 233,313
11/06/2018 27.06 27.0999 27.0401 27.07 139,540
11/05/2018 27.02 27.08 27.02 27.04 170,067
11/02/2018 27.04 27.12 26.99 27.02 156,497
11/01/2018 27 27.11 26.9601 27.06 206,832
10/31/2018 26.91 26.95 26.87 26.9 215,318
10/30/2018 26.99 27.01 26.95 26.97 155,242
10/29/2018 27.03 27.0936 27.02 27.03 374,150
10/26/2018 27.05 27.14 27.04 27.13 148,346
10/25/2018 27.05 27.0699 26.9901 27.03 182,693
10/24/2018 27.07 27.08 27.02 27.05 125,328
10/23/2018 27.13 27.16 27.09 27.1 117,118
10/22/2018 27.05 27.0902 27.04 27.04 358,423
10/19/2018 27.04 27.135 27.04 27.11 298,660
10/18/2018 27.08 27.2185 27.0513 27.08 431,942
10/17/2018 27.19 27.21 27.1 27.14 439,827
10/16/2018 27.27 27.27 27.21 27.24 233,090
10/15/2018 27.23 27.23 27.18 27.2 235,765
*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