SPDR® Bloomberg International Treasury Bond ETF

BWX
🏛️ usa →
22.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.22 28.30 28.20 28.27 1.0M
2021-12-30 28.16 28.21 28.14 28.14 0.4M
2021-12-29 28.16 28.20 28.13 28.16 0.3M
2021-12-28 28.22 28.27 28.15 28.15 0.6M
2021-12-27 28.25 28.26 28.06 28.26 0.3M
2021-12-23 28.24 28.24 28.15 28.24 0.3M
2021-12-22 28.20 28.30 28.16 28.27 0.3M
2021-12-21 28.20 28.34 28.12 28.21 1.0M
2021-12-20 28.42 28.42 28.22 28.28 1.7M
2021-12-17 28.48 28.48 28.29 28.34 0.2M
2021-12-16 28.38 28.46 28.37 28.46 0.2M
2021-12-15 28.35 28.38 28.20 28.34 0.2M
2021-12-14 28.42 28.42 28.29 28.30 0.2M
2021-12-13 28.46 28.46 28.36 28.38 0.7M
2021-12-10 28.39 28.43 28.35 28.43 0.5M
2021-12-09 28.36 28.49 28.34 28.39 0.5M
2021-12-08 28.49 28.49 28.30 28.42 0.3M
2021-12-07 28.36 28.39 28.25 28.39 1.3M
2021-12-06 28.36 28.36 28.26 28.35 0.9M
2021-12-03 28.34 28.41 28.21 28.33 0.5M
2021-12-02 28.40 28.42 28.30 28.35 0.3M
2021-12-01 28.42 28.42 28.34 28.40 0.2M
2021-11-30 28.45 28.53 28.24 28.36 0.6M
2021-11-29 28.16 28.23 28.11 28.23 0.3M
2021-11-26 28.25 28.29 28.03 28.29 0.1M
2021-11-24 27.97 27.97 27.84 27.94 0.2M
2021-11-23 28.00 28.02 27.97 27.99 0.3M
2021-11-22 28.15 28.18 28.02 28.02 0.2M
2021-11-19 28.33 28.39 28.31 28.33 0.2M
2021-11-18 28.29 28.37 28.25 28.37 0.1M
2021-11-17 28.17 28.29 28.17 28.29 0.1M
2021-11-16 28.27 28.30 28.18 28.18 0.2M
2021-11-15 28.48 28.48 28.26 28.26 0.3M
2021-11-12 28.46 28.48 28.41 28.48 0.1M
2021-11-11 28.44 28.49 28.39 28.39 0.3M
2021-11-10 28.78 28.79 28.47 28.47 0.2M
2021-11-09 28.86 28.90 28.83 28.89 0.2M
2021-11-08 28.81 28.81 28.73 28.75 0.2M
2021-11-05 28.66 28.77 28.61 28.77 0.1M
2021-11-04 28.65 28.65 28.54 28.61 0.1M
2021-11-03 28.52 28.62 28.49 28.57 1.0M
2021-11-02 28.59 28.61 28.55 28.56 0.3M
2021-11-01 28.45 28.55 28.41 28.50 0.4M
2021-10-29 28.70 28.70 28.48 28.58 0.6M
2021-10-28 28.75 28.83 28.71 28.76 0.7M
2021-10-27 28.69 28.76 28.63 28.71 0.1M
2021-10-26 28.61 28.64 28.55 28.60 0.1M
2021-10-25 28.61 28.63 28.52 28.59 0.1M
2021-10-22 28.64 28.66 28.56 28.66 0.1M
2021-10-21 28.65 28.65 28.51 28.51 0.1M
2021-10-20 28.65 28.68 28.61 28.65 0.1M
2021-10-19 28.62 28.64 28.56 28.59 0.1M
2021-10-18 28.60 28.60 28.45 28.57 0.3M
2021-10-15 28.60 28.65 28.55 28.59 0.1M
2021-10-14 28.69 28.71 28.60 28.71 0.1M
2021-10-13 28.49 28.61 28.49 28.61 0.2M
2021-10-12 28.43 28.43 28.36 28.41 0.1M
2021-10-11 28.53 28.53 28.33 28.33 0.2M
2021-10-08 28.62 28.62 28.51 28.53 0.1M
2021-10-07 28.64 28.68 28.58 28.62 0.1M
2021-10-06 28.66 28.66 28.58 28.65 0.1M
2021-10-05 28.75 28.76 28.51 28.67 0.2M
2021-10-04 28.83 28.85 28.78 28.79 0.2M
2021-10-01 28.81 28.82 28.75 28.80 0.3M
2021-09-30 28.67 28.73 28.65 28.73 0.2M
2021-09-29 28.79 28.81 28.60 28.60 0.1M
2021-09-28 28.83 28.86 28.71 28.81 0.1M
2021-09-27 29.00 29.01 28.77 28.98 0.3M
2021-09-24 29.03 29.05 28.98 29.00 0.1M
2021-09-23 29.27 29.34 29.01 29.14 0.1M
2021-09-22 29.25 29.33 29.17 29.22 0.2M
2021-09-21 29.28 29.28 29.20 29.21 0.2M
2021-09-20 29.16 29.26 29.16 29.26 0.3M
2021-09-17 29.25 29.26 29.17 29.17 0.1M
2021-09-16 29.39 29.39 29.27 29.31 0.2M
2021-09-15 29.51 29.51 29.42 29.45 0.1M
2021-09-14 29.49 29.51 29.42 29.46 0.1M
2021-09-13 29.47 29.50 29.35 29.49 0.5M
2021-09-10 29.52 29.52 29.41 29.43 0.1M
2021-09-09 29.49 29.55 29.44 29.53 0.1M
2021-09-08 29.44 29.44 29.35 29.41 0.1M
2021-09-07 29.50 29.50 29.40 29.43 0.1M
2021-09-03 29.66 29.66 29.49 29.61 0.4M
2021-09-02 29.65 29.65 29.58 29.59 1.1M
2021-09-01 29.58 29.59 29.47 29.57 0.2M
2021-08-31 29.59 29.62 29.45 29.45 0.2M
2021-08-30 29.54 29.59 29.48 29.50 0.5M
2021-08-27 29.42 29.58 29.33 29.58 0.1M
2021-08-26 29.42 29.44 29.36 29.44 0.1M
2021-08-25 29.47 29.48 29.41 29.48 0.1M
2021-08-24 29.57 29.57 29.48 29.51 0.1M
2021-08-23 29.50 29.60 29.44 29.55 0.5M
2021-08-20 29.40 29.44 29.34 29.41 0.1M
2021-08-19 29.48 29.49 29.37 29.40 0.1M
2021-08-18 29.54 29.54 29.43 29.50 0.1M
2021-08-17 29.53 29.53 29.46 29.48 0.1M
2021-08-16 29.68 29.68 29.52 29.52 0.4M
2021-08-13 29.56 29.68 29.46 29.61 0.0M
2021-08-12 29.49 29.50 29.40 29.50 0.1M
2021-08-11 29.53 29.56 29.43 29.56 0.0M
2021-08-10 29.55 29.55 29.44 29.44 0.1M
2021-08-09 29.61 29.61 29.50 29.54 0.3M
2021-08-06 29.69 29.69 29.51 29.54 0.1M
2021-08-05 29.81 29.84 29.73 29.79 0.2M
2021-08-04 29.95 29.97 29.74 29.81 0.3M
2021-08-03 29.80 29.84 29.74 29.81 0.1M
2021-08-02 29.81 29.82 29.70 29.70 0.5M
2021-07-30 29.78 29.79 29.70 29.74 0.3M
2021-07-29 29.74 29.82 29.72 29.79 0.2M
2021-07-28 29.56 29.72 29.55 29.69 0.1M
2021-07-27 29.68 29.68 29.59 29.65 0.1M
2021-07-26 29.52 29.61 29.52 29.53 0.2M
2021-07-23 29.54 29.55 29.48 29.52 0.4M
2021-07-22 29.65 29.65 29.53 29.55 0.1M
2021-07-21 29.45 29.55 29.41 29.50 0.1M
2021-07-20 29.59 29.59 29.49 29.54 0.1M
2021-07-19 29.54 29.61 29.51 29.52 0.2M
2021-07-16 29.48 29.54 29.45 29.51 0.1M
2021-07-15 29.54 29.63 29.46 29.46 0.4M
2021-07-14 29.50 29.56 29.50 29.55 0.1M
2021-07-13 29.43 29.48 29.32 29.32 0.1M
2021-07-12 29.49 29.53 29.46 29.49 0.2M
2021-07-09 29.51 29.53 29.46 29.50 0.1M
2021-07-08 29.53 29.56 29.47 29.51 0.1M
2021-07-07 29.44 29.47 29.37 29.42 0.1M
2021-07-06 29.42 29.48 29.34 29.35 0.5M
2021-07-02 29.33 29.46 29.31 29.40 0.2M
2021-07-01 29.34 29.39 29.25 29.29 0.3M
2021-06-30 29.40 29.45 29.35 29.35 0.6M
2021-06-29 29.40 29.45 29.37 29.41 0.1M
2021-06-28 29.46 29.52 29.44 29.46 0.2M
2021-06-25 29.55 29.55 29.41 29.44 0.1M
2021-06-24 29.48 29.54 29.46 29.47 0.1M
2021-06-23 29.51 29.58 29.43 29.44 0.1M
2021-06-22 29.42 29.57 29.40 29.49 0.2M
2021-06-21 29.50 29.53 29.42 29.53 0.8M
2021-06-18 29.51 29.51 29.35 29.42 0.1M
2021-06-17 29.49 29.55 29.26 29.42 0.2M
2021-06-16 29.88 29.91 29.56 29.60 0.2M
2021-06-15 29.85 29.89 29.82 29.84 0.2M
2021-06-14 29.97 29.97 29.88 29.93 0.1M
2021-06-11 30.02 30.03 29.92 29.97 0.2M
2021-06-10 29.99 30.09 29.93 30.06 0.1M
2021-06-09 30.10 30.10 29.98 30.02 0.1M
2021-06-08 29.99 29.99 29.93 29.93 0.3M
2021-06-07 29.97 29.97 29.92 29.94 0.1M
2021-06-04 29.90 29.96 29.90 29.96 0.1M
2021-06-03 29.82 29.82 29.69 29.77 0.7M
2021-06-02 29.89 29.97 29.88 29.96 0.1M
2021-06-01 29.95 30.00 29.92 29.94 0.4M
2021-05-28 29.87 29.92 29.82 29.89 0.5M
2021-05-27 29.90 29.94 29.87 29.93 0.3M
2021-05-26 29.98 30.04 29.93 29.97 0.6M
2021-05-25 29.95 30.00 29.92 29.96 0.3M
2021-05-24 29.85 29.90 29.83 29.84 0.4M
2021-05-21 29.90 29.90 29.75 29.82 0.1M
2021-05-20 29.76 29.88 29.76 29.84 0.3M
2021-05-19 29.74 29.81 29.64 29.71 0.2M
2021-05-18 29.76 29.84 29.76 29.80 0.1M
2021-05-17 29.66 29.74 29.63 29.74 0.5M
2021-05-14 29.70 29.73 29.67 29.69 0.2M
2021-05-13 29.57 29.86 29.50 29.58 0.1M
2021-05-12 29.66 29.72 29.52 29.53 0.1M
2021-05-11 29.88 29.91 29.83 29.86 0.2M
2021-05-10 29.92 29.97 29.85 29.85 0.7M
2021-05-07 29.83 29.95 29.83 29.92 0.1M
2021-05-06 29.61 29.75 29.61 29.74 0.2M
2021-05-05 29.66 29.70 29.61 29.62 1.0M
2021-05-04 29.70 29.71 29.61 29.65 0.3M
2021-05-03 29.72 29.79 29.68 29.77 0.9M
2021-04-30 29.80 29.80 29.61 29.62 0.6M
2021-04-29 29.87 29.87 29.75 29.84 0.2M
2021-04-28 29.81 29.95 29.78 29.93 0.3M
2021-04-27 29.89 29.92 29.80 29.81 0.2M
2021-04-26 29.96 29.97 29.88 29.93 0.5M
2021-04-23 29.95 29.97 29.87 29.97 0.1M
2021-04-22 29.86 29.88 29.80 29.85 0.2M
2021-04-21 29.81 29.90 29.81 29.88 0.1M
2021-04-20 29.83 29.88 29.82 29.84 0.1M
2021-04-19 29.79 29.86 29.79 29.84 0.8M
2021-04-16 29.72 29.79 29.71 29.71 0.1M
2021-04-15 29.74 29.82 29.73 29.79 0.3M
2021-04-14 29.68 29.70 29.63 29.66 0.3M
2021-04-13 29.56 29.65 29.51 29.64 0.3M
2021-04-12 29.55 29.57 29.43 29.51 0.9M
2021-04-09 29.49 29.55 29.48 29.55 0.3M
2021-04-08 29.60 29.68 29.60 29.64 0.2M
2021-04-07 29.60 29.60 29.48 29.51 0.4M
2021-04-06 29.34 29.58 29.34 29.57 3.9M
2021-04-05 29.25 29.36 29.25 29.33 0.7M
2021-04-01 29.26 29.35 29.02 29.28 1.4M
2021-03-31 29.19 29.27 29.14 29.14 0.6M
2021-03-30 29.19 29.22 29.11 29.21 0.1M
2021-03-29 29.45 29.54 29.31 29.31 0.2M
2021-03-26 29.41 29.46 29.38 29.46 0.1M
2021-03-25 29.44 29.59 29.43 29.47 0.2M
2021-03-24 29.59 29.59 29.48 29.49 1.1M
2021-03-23 29.62 29.67 29.57 29.62 0.5M
2021-03-22 29.63 29.73 29.59 29.70 0.4M
2021-03-19 29.50 29.59 29.49 29.58 0.1M
2021-03-18 29.50 29.59 29.47 29.50 0.1M
2021-03-17 29.49 29.75 29.48 29.71 0.2M
2021-03-16 29.69 29.70 29.62 29.63 0.1M
2021-03-15 29.63 29.68 29.55 29.64 0.3M
2021-03-12 29.62 29.67 29.56 29.65 0.1M
2021-03-11 29.76 29.87 29.74 29.84 0.1M
2021-03-10 29.66 29.70 29.59 29.69 0.2M
2021-03-09 29.61 29.63 29.55 29.58 0.2M
2021-03-08 29.52 29.53 29.36 29.38 0.5M
2021-03-05 29.67 29.67 29.56 29.61 0.2M
2021-03-04 29.90 29.93 29.67 29.71 0.2M
2021-03-03 30.06 30.06 29.91 29.92 0.2M
2021-03-02 30.02 30.16 29.96 30.16 0.3M
2021-03-01 30.04 30.10 30.00 30.07 2.7M
2021-02-26 30.03 30.10 29.90 29.99 0.9M
2021-02-25 30.24 30.27 29.94 30.01 0.4M
2021-02-24 30.25 30.36 30.17 30.35 0.4M
2021-02-23 30.34 30.39 30.28 30.37 0.1M
2021-02-22 30.37 30.44 30.32 30.37 0.2M
2021-02-19 30.35 30.42 30.31 30.38 0.6M
2021-02-18 30.33 30.39 30.28 30.39 0.3M
2021-02-17 30.32 30.33 30.28 30.32 0.6M
2021-02-16 30.53 30.53 30.38 30.40 0.2M
2021-02-12 30.66 30.67 30.58 30.65 0.9M
2021-02-11 30.76 30.81 30.73 30.79 0.2M
2021-02-10 30.78 30.79 30.69 30.69 0.2M
2021-02-09 30.67 30.74 30.64 30.70 1.5M
2021-02-08 30.50 30.63 30.50 30.63 0.6M
2021-02-05 30.49 30.55 30.43 30.51 0.3M
2021-02-04 30.52 30.53 30.39 30.46 0.3M
2021-02-03 30.62 30.62 30.51 30.55 0.4M
2021-02-02 30.60 30.63 30.54 30.60 0.3M
2021-02-01 30.76 30.76 30.60 30.62 0.9M
2021-01-29 30.87 30.90 30.79 30.84 0.8M
2021-01-28 30.86 30.95 30.86 30.92 0.3M
2021-01-27 30.92 30.92 30.80 30.84 0.2M
2021-01-26 30.99 31.07 30.99 31.02 0.2M
2021-01-25 30.99 31.07 30.95 30.96 0.5M
2021-01-22 30.99 30.99 30.90 30.95 0.6M
2021-01-21 31.01 31.09 31.01 31.04 0.3M
2021-01-20 30.98 31.07 30.98 31.05 0.2M
2021-01-19 31.01 31.03 30.95 30.95 0.2M
2021-01-15 31.04 31.04 30.94 30.98 0.2M
2021-01-14 31.04 31.18 31.02 31.11 0.3M
2021-01-13 31.04 31.12 31.00 31.09 0.3M
2021-01-12 30.98 31.08 30.91 31.05 0.4M
2021-01-11 30.94 31.02 30.88 30.98 0.6M
2021-01-08 31.27 31.27 31.06 31.11 0.6M
2021-01-07 31.28 31.28 31.18 31.19 0.6M
2021-01-06 31.41 31.45 31.28 31.44 0.6M
2021-01-05 31.38 31.47 31.35 31.45 0.7M
2021-01-04 31.40 31.46 31.30 31.40 1.6M