Quantcast

SPDR Lehman International Treasury Bond ETF Historical Stock Prices

(ETF)
BWX 
$26.8
*  
0.04
0.15%
Get BWX Alerts
*Delayed - data as of Nov. 13, 2018 10:37 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
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 12-AUG-2018 TO 12-NOV-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.
10:37 26.80 26.82 26.78 26.80 9,607
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
10/12/2018 27.14 27.17 27.1001 27.14 211,641
10/11/2018 27.06 27.18 27.06 27.15 461,638
10/10/2018 26.97 27.03 26.97 27.01 736,875
10/09/2018 26.88 27.02 26.86 26.98 621,316
10/08/2018 26.96 26.98 26.93 26.97 133,941
10/05/2018 27.01 27.04 26.93 26.95 187,237
10/04/2018 27.05 27.075 26.99 26.99 131,465
10/03/2018 27.21 27.21 27.03 27.03 237,728
10/02/2018 27.17 27.2661 27.16 27.22 226,044
10/01/2018 27.26 27.32 27.25 27.27 462,152
09/28/2018 27.3 27.3951 27.3 27.38 216,338
09/27/2018 27.47 27.49 27.39 27.41 233,317
09/26/2018 27.51 27.6132 27.5 27.56 248,888
09/25/2018 27.58 27.58 27.51 27.54 81,828
09/24/2018 27.62 27.64 27.52 27.53 224,591
09/21/2018 27.57 27.64 27.57 27.61 769,461
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
*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