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
2022-12-30 22.54 22.55 22.35 22.43 2.1M
2022-12-29 22.35 22.62 22.33 22.62 1.0M
2022-12-28 22.40 22.40 22.18 22.18 1.0M
2022-12-27 22.35 22.42 22.29 22.30 0.7M
2022-12-23 22.50 22.56 22.39 22.45 0.7M
2022-12-22 22.60 22.60 22.41 22.47 0.5M
2022-12-21 22.67 22.70 22.50 22.55 0.5M
2022-12-20 22.46 22.64 22.45 22.52 0.9M
2022-12-19 22.42 22.53 22.38 22.40 1.3M
2022-12-16 22.50 22.62 22.43 22.51 0.6M
2022-12-15 22.92 22.92 22.52 22.55 0.6M
2022-12-14 22.89 23.03 22.79 22.90 2.3M
2022-12-13 23.04 23.11 22.84 22.86 0.7M
2022-12-12 22.78 22.79 22.55 22.64 0.9M
2022-12-09 22.81 22.95 22.67 22.69 1.2M
2022-12-08 22.79 22.83 22.73 22.80 0.8M
2022-12-07 22.81 22.86 22.68 22.86 0.6M
2022-12-06 22.74 22.79 22.67 22.67 0.7M
2022-12-05 22.83 22.88 22.64 22.65 0.5M
2022-12-02 22.72 22.93 22.66 22.93 0.5M
2022-12-01 22.78 22.96 22.68 22.96 1.1M
2022-11-30 22.30 22.65 22.22 22.52 1.0M
2022-11-29 22.32 22.37 22.23 22.26 0.6M
2022-11-28 22.41 22.41 22.21 22.23 0.6M
2022-11-25 22.42 22.43 22.26 22.43 0.6M
2022-11-23 22.17 22.46 22.09 22.38 0.5M
2022-11-22 22.08 22.14 21.98 22.12 0.5M
2022-11-21 22.02 22.26 21.85 21.89 0.8M
2022-11-18 22.32 22.40 22.04 22.04 0.4M
2022-11-17 22.01 22.24 21.95 22.06 0.9M
2022-11-16 22.31 22.37 22.15 22.30 0.5M
2022-11-15 22.34 22.38 22.11 22.24 0.3M
2022-11-14 21.98 22.15 21.89 22.02 1.0M
2022-11-11 22.01 22.19 21.94 22.15 0.9M
2022-11-10 21.75 21.98 21.60 21.93 0.5M
2022-11-09 21.22 21.27 21.09 21.13 1.0M
2022-11-08 21.02 21.30 20.96 21.25 0.5M
2022-11-07 21.07 21.18 20.89 20.94 0.7M
2022-11-04 20.87 21.15 20.76 21.02 0.3M
2022-11-03 20.74 20.78 20.57 20.66 0.4M
2022-11-02 20.97 21.21 20.80 20.86 0.3M
2022-11-01 21.11 21.21 20.85 20.95 0.6M
2022-10-31 21.03 21.03 20.81 20.85 0.4M
2022-10-28 21.11 21.12 20.99 21.10 0.4M
2022-10-27 21.09 21.41 21.09 21.16 0.9M
2022-10-26 20.99 21.25 20.95 21.13 0.4M
2022-10-25 20.78 21.00 20.67 20.89 0.3M
2022-10-24 20.55 20.63 20.46 20.52 0.4M
2022-10-21 20.27 20.64 20.10 20.57 0.4M
2022-10-20 20.43 20.56 20.28 20.39 0.3M
2022-10-19 20.49 20.60 20.42 20.49 0.5M
2022-10-18 20.72 20.72 20.54 20.65 0.3M
2022-10-17 20.51 20.72 20.51 20.55 0.3M
2022-10-14 20.72 20.72 20.35 20.42 0.2M
2022-10-13 20.41 20.75 20.36 20.64 0.3M
2022-10-12 20.41 20.55 20.39 20.47 0.3M
2022-10-11 20.57 20.76 20.47 20.51 0.4M
2022-10-10 20.76 20.76 20.54 20.62 0.4M
2022-10-07 20.82 20.88 20.72 20.79 0.5M
2022-10-06 21.03 21.19 20.93 21.00 1.5M
2022-10-05 21.11 21.19 20.98 21.16 0.2M
2022-10-04 21.32 21.48 21.18 21.43 0.4M
2022-10-03 20.94 21.22 20.94 21.13 0.3M
2022-09-30 21.00 21.00 20.74 20.83 3.6M
2022-09-29 20.89 20.96 20.72 20.96 0.2M
2022-09-28 20.70 21.04 20.60 21.03 0.4M
2022-09-27 20.67 20.69 20.40 20.48 1.2M
2022-09-26 20.86 20.92 20.53 20.60 0.3M
2022-09-23 21.24 21.30 21.02 21.10 0.2M
2022-09-22 21.53 21.53 21.34 21.46 0.1M
2022-09-21 21.64 21.66 21.43 21.54 0.3M
2022-09-20 21.57 21.67 21.54 21.58 0.2M
2022-09-19 21.81 21.85 21.71 21.78 0.2M
2022-09-16 21.78 21.89 21.74 21.82 0.2M
2022-09-15 21.93 21.93 21.77 21.78 0.1M
2022-09-14 21.88 21.97 21.81 21.96 0.2M
2022-09-13 21.99 21.99 21.76 21.81 0.4M
2022-09-12 22.02 22.29 22.01 22.08 1.3M
2022-09-09 21.96 22.11 21.92 21.97 0.3M
2022-09-08 21.91 21.98 21.74 21.92 0.3M
2022-09-07 21.81 22.07 21.76 22.07 0.3M
2022-09-06 21.97 21.97 21.81 21.83 0.3M
2022-09-02 22.22 22.27 22.12 22.14 0.4M
2022-09-01 22.00 22.21 22.00 22.18 0.9M
2022-08-31 22.32 22.45 22.26 22.26 0.2M
2022-08-30 22.39 22.44 21.59 22.38 0.2M
2022-08-29 22.50 22.50 22.31 22.39 0.1M
2022-08-26 22.74 22.74 22.50 22.54 0.2M
2022-08-25 22.72 22.77 22.55 22.72 0.3M
2022-08-24 22.55 22.61 22.41 22.53 0.2M
2022-08-23 22.63 22.79 21.50 22.59 0.3M
2022-08-22 22.79 22.79 22.55 22.64 0.6M
2022-08-19 23.00 23.00 22.81 22.83 0.2M
2022-08-18 23.36 23.36 23.07 23.08 0.2M
2022-08-17 23.38 23.39 23.23 23.31 0.1M
2022-08-16 23.45 23.59 23.31 23.46 0.3M
2022-08-15 23.76 23.76 23.55 23.55 0.2M
2022-08-12 23.63 23.72 23.56 23.64 0.2M
2022-08-11 23.88 23.90 23.60 23.63 0.1M
2022-08-10 23.70 23.93 23.70 23.82 0.2M
2022-08-09 23.46 23.60 23.46 23.60 0.9M
2022-08-08 23.53 23.64 23.44 23.47 0.4M
2022-08-05 23.46 23.64 23.29 23.44 0.4M
2022-08-04 23.56 23.79 23.48 23.76 0.1M
2022-08-03 23.46 23.60 23.31 23.54 0.2M
2022-08-02 23.79 23.79 23.43 23.51 0.1M
2022-08-01 23.65 23.90 23.65 23.72 0.6M
2022-07-29 23.44 23.65 23.36 23.61 0.1M
2022-07-28 23.46 23.52 23.35 23.43 0.1M
2022-07-27 23.11 23.33 23.07 23.31 0.3M
2022-07-26 23.18 23.26 23.02 23.10 0.2M
2022-07-25 23.15 23.22 23.09 23.09 0.6M
2022-07-22 22.99 23.24 22.99 23.19 0.2M
2022-07-21 22.77 22.94 22.70 22.91 0.1M
2022-07-20 22.95 22.95 22.71 22.80 0.2M
2022-07-19 22.94 22.95 22.79 22.82 0.4M
2022-07-18 22.69 22.83 22.69 22.80 0.7M
2022-07-15 22.68 22.81 22.66 22.69 0.6M
2022-07-14 22.65 22.73 22.45 22.71 0.1M
2022-07-13 22.73 22.92 22.68 22.86 0.2M
2022-07-12 22.88 22.91 22.74 22.81 1.8M
2022-07-11 22.67 22.70 22.54 22.64 0.3M
2022-07-08 22.94 22.97 22.76 22.83 0.3M
2022-07-07 23.04 23.04 22.62 22.88 0.4M
2022-07-06 23.00 23.11 22.82 22.86 0.4M
2022-07-05 23.16 23.16 22.82 23.05 0.8M
2022-07-01 23.13 23.27 23.00 23.24 0.3M
2022-06-30 23.04 23.28 23.02 23.16 0.8M
2022-06-29 23.05 23.05 22.80 23.00 2.2M
2022-06-28 22.92 23.01 22.76 22.92 0.5M
2022-06-27 23.07 23.19 22.89 23.10 0.3M
2022-06-24 23.26 23.26 22.98 23.19 0.4M
2022-06-23 23.11 23.31 23.06 23.22 0.4M
2022-06-22 22.93 23.07 22.83 23.01 0.2M
2022-06-21 22.77 22.87 22.57 22.70 0.4M
2022-06-17 22.96 22.97 22.77 22.84 0.5M
2022-06-16 22.80 23.14 22.61 23.10 0.3M
2022-06-15 22.69 22.96 22.66 22.86 0.4M
2022-06-14 22.77 22.78 22.41 22.55 0.6M
2022-06-13 22.89 22.93 22.61 22.64 1.1M
2022-06-10 23.38 23.40 23.14 23.18 2.5M
2022-06-09 23.62 23.68 23.40 23.40 0.2M
2022-06-08 23.87 23.87 23.67 23.72 0.2M
2022-06-07 23.94 24.00 23.80 23.93 0.4M
2022-06-06 24.18 24.31 23.81 23.94 0.9M
2022-06-03 24.99 24.99 23.97 24.02 0.1M
2022-06-02 24.10 24.28 24.02 24.28 2.3M
2022-06-01 24.47 24.47 23.99 24.00 0.3M
2022-05-31 24.29 24.33 24.21 24.31 0.4M
2022-05-27 24.48 24.57 24.40 24.45 0.3M
2022-05-26 24.41 24.48 24.32 24.37 0.2M
2022-05-25 24.34 24.46 24.34 24.43 0.2M
2022-05-24 24.33 24.50 24.32 24.50 0.2M
2022-05-23 24.27 24.37 24.23 24.29 0.2M
2022-05-20 24.26 24.26 23.93 24.19 0.3M
2022-05-19 24.10 24.32 24.10 24.21 0.3M
2022-05-18 23.97 24.02 23.94 23.98 0.1M
2022-05-17 23.86 24.02 23.86 23.91 0.2M
2022-05-16 23.88 23.96 23.87 23.88 0.3M
2022-05-13 23.89 23.89 23.81 23.81 0.2M
2022-05-12 23.95 24.01 23.87 23.93 0.3M
2022-05-11 23.80 24.00 23.80 23.81 0.5M
2022-05-10 23.93 23.98 23.79 23.82 0.4M
2022-05-09 23.82 23.92 23.73 23.78 0.6M
2022-05-06 24.00 24.02 23.82 23.92 0.5M
2022-05-05 24.25 24.36 23.96 24.04 0.5M
2022-05-04 24.17 24.56 24.09 24.42 0.5M
2022-05-03 24.29 24.29 24.10 24.10 0.5M
2022-05-02 24.12 24.17 23.99 24.03 0.3M
2022-04-29 24.06 24.32 24.06 24.20 0.7M
2022-04-28 24.29 24.29 24.12 24.12 0.1M
2022-04-27 24.64 24.64 24.38 24.44 0.2M
2022-04-26 24.68 24.72 24.54 24.70 0.7M
2022-04-25 24.64 24.75 24.55 24.74 0.2M
2022-04-22 24.70 24.77 24.62 24.66 0.1M
2022-04-21 25.02 25.02 24.77 24.83 0.3M
2022-04-20 25.06 25.12 24.93 25.03 0.1M
2022-04-19 24.92 24.92 24.78 24.86 0.4M
2022-04-18 25.08 25.14 24.99 25.03 0.3M
2022-04-14 25.24 25.34 25.09 25.16 0.3M
2022-04-13 25.18 25.40 25.17 25.25 0.3M
2022-04-12 25.23 25.32 25.17 25.24 2.0M
2022-04-11 25.23 25.29 25.00 25.00 1.3M
2022-04-08 25.42 25.46 25.31 25.36 0.6M
2022-04-07 25.53 25.55 25.42 25.44 0.2M
2022-04-06 25.55 25.63 25.45 25.51 0.2M
2022-04-05 25.90 25.90 25.63 25.71 0.8M
2022-04-04 25.94 26.01 25.87 25.97 0.6M
2022-04-01 25.85 25.94 25.80 25.90 0.6M
2022-03-31 26.10 26.17 26.00 26.03 0.2M
2022-03-30 26.18 26.18 25.87 26.05 0.2M
2022-03-29 25.99 26.08 25.85 25.86 0.1M
2022-03-28 25.76 25.82 25.56 25.82 0.3M
2022-03-25 25.94 25.97 25.78 25.88 0.1M
2022-03-24 25.99 26.05 25.86 26.00 0.3M
2022-03-23 26.48 26.48 26.00 26.12 0.2M
2022-03-22 26.11 26.30 26.03 26.09 0.2M
2022-03-21 26.34 26.34 26.06 26.06 0.2M
2022-03-18 26.39 26.39 26.14 26.38 0.1M
2022-03-17 26.43 26.44 26.10 26.41 0.1M
2022-03-16 26.16 26.31 26.00 26.29 0.2M
2022-03-15 26.16 26.19 25.97 26.04 0.4M
2022-03-14 26.15 26.16 26.00 26.03 0.3M
2022-03-11 26.52 26.56 26.24 26.29 0.1M
2022-03-10 26.52 26.61 26.40 26.44 0.2M
2022-03-09 26.22 26.78 26.22 26.61 0.1M
2022-03-08 26.54 26.62 26.51 26.52 0.3M
2022-03-07 26.82 26.82 26.59 26.68 0.4M
2022-03-04 26.85 26.96 26.81 26.90 0.1M
2022-03-03 26.96 26.98 26.85 26.95 0.2M
2022-03-02 26.98 27.06 26.76 26.92 0.2M
2022-03-01 27.15 27.31 27.15 27.19 0.3M
2022-02-28 27.15 27.27 27.09 27.20 0.5M
2022-02-25 27.02 27.19 27.02 27.19 0.8M
2022-02-24 27.00 27.17 26.90 27.00 0.1M
2022-02-23 27.39 27.39 27.23 27.23 0.3M
2022-02-22 27.37 27.37 27.25 27.33 0.1M
2022-02-18 27.46 27.46 27.32 27.40 0.1M
2022-02-17 27.32 27.40 27.32 27.37 0.2M
2022-02-16 27.20 27.37 27.20 27.32 0.2M
2022-02-15 27.16 27.24 27.14 27.21 0.1M
2022-02-14 27.26 27.26 27.12 27.16 0.1M
2022-02-11 27.41 27.41 27.27 27.31 0.2M
2022-02-10 27.32 27.46 27.24 27.24 0.3M
2022-02-09 27.54 27.54 27.44 27.50 0.4M
2022-02-08 27.36 27.40 27.33 27.34 0.3M
2022-02-07 27.56 27.56 27.46 27.47 0.4M
2022-02-04 27.56 27.58 27.49 27.53 0.2M
2022-02-03 27.68 27.79 27.60 27.63 0.2M
2022-02-02 27.73 27.77 27.68 27.70 0.3M
2022-02-01 27.65 27.65 27.55 27.60 0.3M
2022-01-31 27.48 27.57 27.42 27.53 1.2M
2022-01-28 27.46 27.51 27.30 27.42 0.6M
2022-01-27 27.51 27.57 27.48 27.55 0.3M
2022-01-26 27.86 27.87 27.51 27.51 0.2M
2022-01-25 27.87 27.89 27.80 27.83 0.2M
2022-01-24 27.96 28.00 27.81 27.90 0.5M
2022-01-21 28.08 28.08 27.97 27.97 0.4M
2022-01-20 27.97 27.99 27.85 27.85 1.0M
2022-01-19 27.98 27.98 27.85 27.91 0.2M
2022-01-18 28.00 28.00 27.71 27.78 0.7M
2022-01-14 28.11 28.17 28.01 28.08 0.4M
2022-01-13 28.26 28.26 28.21 28.22 0.3M
2022-01-12 28.11 28.20 28.06 28.14 0.2M
2022-01-11 27.82 27.96 27.82 27.91 0.8M
2022-01-10 27.81 27.86 27.75 27.86 1.0M
2022-01-07 27.90 27.90 27.81 27.83 0.3M
2022-01-06 27.85 27.85 27.76 27.76 0.4M
2022-01-05 28.08 28.08 27.81 27.81 0.6M
2022-01-04 27.95 27.96 27.80 27.93 0.2M
2022-01-03 27.99 28.19 27.93 27.93 0.7M