Quantcast

SPDR Barclays Capital Short Term International Treasury Bond ETF Historical Stock Prices

(ETF)
BWZ 
$31.35
*  
0.03
0.1%
Get BWZ Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading BWZ now


Community Rating:
View:    BWZ 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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-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.
16:00 31.39 31.47 31.35 31.35 99,382
09/24/2018 31.47 31.47 31.35 31.35 99,382
09/21/2018 31.28 31.41 31.28 31.38 514,213
09/20/2018 31.4 31.4494 31.32 31.4 30,217
09/19/2018 31.31 31.31 31.24 31.3 57,373
09/18/2018 31.34 31.34 31.21 31.25 150,194
09/17/2018 31.25 31.35 31.24 31.25 13,770
09/14/2018 31.22 31.2576 31.1802 31.19 18,340
09/13/2018 31.35 31.38 31.23 31.3 27,138
09/12/2018 31.12 31.28 31.12 31.26 16,405
09/11/2018 31.04 31.13 31.0301 31.078 16,374
09/10/2018 31.12 31.18 31.108 31.1342 9,484
09/07/2018 31.15 31.15 31.02 31.09 22,831
09/06/2018 31.19 31.23 31.165 31.2044 8,135
09/05/2018 31.11 31.1699 31.0851 31.13 13,027
09/04/2018 31.09 31.116 31.0483 31.08 13,885
08/31/2018 31.24 31.26 31.17 31.225 36,451
08/30/2018 31.26 31.35 31.26 31.34 39,631
08/29/2018 31.29 31.36 31.29 31.36 60,489
08/28/2018 31.37 31.46 31.37 31.42 262,241
08/27/2018 31.28 31.4 31.28 31.301 9,351
08/24/2018 31.17 31.3 31.17 31.28 16,684
08/23/2018 31.1707 31.1929 31.04 31.06 22,986
08/22/2018 31.3 31.3559 31.2 31.25 34,427
08/21/2018 31.09 31.2799 31.09 31.2 184,930
08/20/2018 31 31.1 30.98 31.09 26,336
08/17/2018 30.93 31.04 30.93 31.0198 17,627
08/16/2018 30.86 30.919 30.83 30.84 19,628
08/15/2018 30.76 30.839 30.76 30.83 14,955
08/14/2018 30.85 30.916 30.8 30.84 20,712
08/13/2018 30.89 30.947 30.8681 30.8761 11,628
08/10/2018 30.94 31.01 30.887 30.95 35,632
08/09/2018 31.26 31.2606 31.1485 31.17 33,178
08/08/2018 31.238 31.32 31.238 31.292 12,932
08/07/2018 31.27 31.31 31.221 31.2303 34,494
08/06/2018 31.17 31.19 31.1464 31.1546 12,638
08/03/2018 31.14 31.25 31.14 31.19 35,856
08/02/2018 31.24 31.2409 31.16 31.18 16,087
08/01/2018 31.27 31.37 31.27 31.36 9,955
07/31/2018 31.48 31.48 31.35 31.41 13,514
07/30/2018 31.43 31.489 31.41 31.46 17,162
07/27/2018 31.34 31.409 31.33 31.4 27,384
07/26/2018 31.35 31.3765 31.291 31.3096 18,367
07/25/2018 31.51 31.51 31.361 31.48 117,284
07/24/2018 31.37 31.406 31.31 31.33 11,150
07/23/2018 31.32 31.32 31.25 31.29 31,703
07/20/2018 31.3 31.389 31.3 31.36 28,405
07/19/2018 31.073 31.21 31.02 31.14 33,288
07/18/2018 31.13 31.21 31.12 31.15 24,681
07/17/2018 31.289 31.3 31.21 31.21 9,312
07/16/2018 31.27 31.36 31.27 31.33 40,668
07/13/2018 31.15 31.279 31.15 31.26 18,862
07/12/2018 31.3 31.3 31.2432 31.25 19,185
07/11/2018 31.41 31.48 31.24 31.25 30,286
07/10/2018 31.4165 31.4948 31.4097 31.48 34,908
07/09/2018 31.53 31.5663 31.4621 31.4998 19,746
07/06/2018 31.505 31.5282 31.47 31.51 61,092
07/05/2018 31.34 31.4099 31.31 31.36 54,721
07/03/2018 31.24 31.38 31.23 31.28 532,068
07/02/2018 31.18 31.19 31.0892 31.16 683,480
06/29/2018 31.23 31.37 31.23 31.29 979,057
06/28/2018 31.21 31.21 31.07 31.16 319,998
06/27/2018 31.36 31.36 31.08 31.1 100,761
06/26/2018 31.48 31.48 31.32 31.37 44,407
06/25/2018 31.47 31.57 31.41 31.47 18,432
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BWZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio