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
2023-12-29 23.20 23.31 23.18 23.18 0.5M
2023-12-28 23.30 23.42 23.19 23.19 0.2M
2023-12-27 23.21 23.43 23.21 23.35 0.6M
2023-12-26 23.17 23.20 23.11 23.20 0.2M
2023-12-22 23.20 23.25 23.10 23.14 0.4M
2023-12-21 23.17 23.20 22.95 23.12 2.1M
2023-12-20 23.01 23.06 22.95 22.95 0.3M
2023-12-19 22.87 22.96 22.87 22.96 0.7M
2023-12-18 22.82 22.86 22.77 22.77 0.4M
2023-12-15 22.81 22.94 22.80 22.89 0.6M
2023-12-14 22.76 22.95 22.73 22.89 2.1M
2023-12-13 22.38 22.70 22.34 22.70 1.7M
2023-12-12 22.26 22.35 22.21 22.29 6.1M
2023-12-11 22.21 22.27 22.16 22.22 2.0M
2023-12-08 22.38 22.45 22.23 22.33 0.2M
2023-12-07 22.52 22.57 22.41 22.50 0.4M
2023-12-06 22.43 22.43 22.33 22.39 0.2M
2023-12-05 22.33 22.49 22.23 22.27 0.6M
2023-12-04 22.34 22.38 22.16 22.22 1.1M
2023-12-01 22.16 22.42 22.09 22.40 0.5M
2023-11-30 22.26 22.26 22.12 22.15 1.2M
2023-11-29 22.38 22.46 22.32 22.37 0.3M
2023-11-28 22.22 22.30 22.14 22.27 1.1M
2023-11-27 22.10 22.18 21.98 22.15 0.2M
2023-11-24 21.92 22.03 21.90 22.03 0.2M
2023-11-22 22.06 22.18 21.97 22.04 0.1M
2023-11-21 22.15 22.26 22.09 22.13 0.2M
2023-11-20 21.96 22.16 21.96 22.15 0.4M
2023-11-17 21.99 22.03 21.93 22.01 0.9M
2023-11-16 21.85 21.95 21.77 21.88 0.3M
2023-11-15 21.83 21.84 21.67 21.77 0.3M
2023-11-14 21.70 21.90 21.61 21.89 0.4M
2023-11-13 21.30 21.44 21.30 21.44 0.5M
2023-11-10 21.48 21.48 21.37 21.41 0.2M
2023-11-09 21.56 21.59 21.36 21.38 6.6M
2023-11-08 21.53 21.62 21.46 21.56 1.2M
2023-11-07 21.49 21.52 21.30 21.51 1.5M
2023-11-06 21.52 21.57 21.43 21.46 0.9M
2023-11-03 21.44 21.61 21.25 21.51 0.5M
2023-11-02 21.32 21.32 21.17 21.23 0.3M
2023-11-01 20.90 21.08 20.85 21.00 0.3M
2023-10-31 21.04 21.05 20.90 20.91 0.3M
2023-10-30 21.03 21.10 20.93 21.07 0.1M
2023-10-27 21.00 21.05 20.95 21.03 0.1M
2023-10-26 20.90 20.98 20.86 20.97 0.2M
2023-10-25 20.96 20.96 20.85 20.86 0.1M
2023-10-24 21.09 21.09 21.01 21.07 0.4M
2023-10-23 20.92 21.10 20.90 21.05 0.2M
2023-10-20 20.95 21.01 20.94 20.95 0.2M
2023-10-19 20.95 20.99 20.85 20.90 0.3M
2023-10-18 21.01 21.01 20.87 20.90 0.3M
2023-10-17 21.11 21.11 20.97 21.01 0.2M
2023-10-16 21.07 21.17 21.06 21.16 0.3M
2023-10-13 21.20 21.20 21.08 21.13 0.4M
2023-10-12 21.26 21.28 21.07 21.07 0.1M
2023-10-11 21.36 21.43 21.30 21.38 0.2M
2023-10-10 21.13 21.33 21.11 21.30 1.2M
2023-10-09 21.02 21.21 21.02 21.17 0.1M
2023-10-06 20.91 21.11 20.87 20.93 0.3M
2023-10-05 21.06 21.13 20.98 21.13 0.3M
2023-10-04 20.98 21.05 20.89 21.00 0.7M
2023-10-03 20.94 20.95 20.82 20.89 0.2M
2023-10-02 21.06 21.08 20.94 20.97 0.2M
2023-09-29 21.33 21.33 21.20 21.24 0.4M
2023-09-28 21.09 21.21 21.08 21.17 0.2M
2023-09-27 21.25 21.27 21.04 21.12 0.3M
2023-09-26 21.32 21.34 21.21 21.23 0.2M
2023-09-25 21.35 21.43 21.29 21.34 0.5M
2023-09-22 21.53 21.57 21.46 21.49 0.2M
2023-09-21 21.38 21.54 21.38 21.51 0.3M
2023-09-20 21.63 21.70 21.53 21.53 0.2M
2023-09-19 21.60 21.63 21.51 21.55 0.4M
2023-09-18 21.63 21.64 21.56 21.60 0.4M
2023-09-15 21.69 21.70 21.59 21.64 0.2M
2023-09-14 21.74 21.78 21.64 21.69 0.4M
2023-09-13 21.71 21.77 21.63 21.68 0.3M
2023-09-12 21.70 21.72 21.65 21.71 1.4M
2023-09-11 21.67 21.82 21.64 21.73 1.4M
2023-09-08 21.73 21.79 21.65 21.68 0.1M
2023-09-07 21.62 21.72 21.60 21.70 0.2M
2023-09-06 21.77 21.77 21.61 21.62 0.2M
2023-09-05 21.80 21.85 21.68 21.72 0.2M
2023-09-01 22.17 22.20 21.93 21.97 0.2M
2023-08-31 22.14 22.19 22.06 22.16 0.8M
2023-08-30 22.18 22.20 22.10 22.12 0.1M
2023-08-29 21.91 22.17 21.88 22.16 0.1M
2023-08-28 21.96 22.00 21.91 21.94 0.1M
2023-08-25 21.99 22.02 21.87 21.97 0.1M
2023-08-24 22.00 22.09 21.97 22.00 0.1M
2023-08-23 22.01 22.16 21.97 22.15 0.1M
2023-08-22 21.88 21.93 21.82 21.87 0.2M
2023-08-21 21.90 21.91 21.83 21.87 0.1M
2023-08-18 21.92 22.01 21.92 22.01 0.1M
2023-08-17 21.97 21.97 21.84 21.89 0.1M
2023-08-16 22.02 22.04 21.88 21.88 0.1M
2023-08-15 22.09 22.09 21.98 22.00 0.1M
2023-08-14 22.10 22.13 22.03 22.04 0.1M
2023-08-11 22.19 22.35 22.13 22.14 0.1M
2023-08-10 22.43 22.46 22.24 22.24 0.2M
2023-08-09 22.40 22.44 22.35 22.37 0.7M
2023-08-08 22.42 22.42 22.33 22.37 0.3M
2023-08-07 22.48 22.48 22.32 22.36 0.5M
2023-08-04 22.41 22.50 22.41 22.47 0.6M
2023-08-03 22.30 22.33 22.25 22.28 0.6M
2023-08-02 22.44 22.47 22.25 22.33 3.2M
2023-08-01 22.56 22.56 22.43 22.49 0.2M
2023-07-31 22.69 22.79 22.68 22.74 1.0M
2023-07-28 22.80 22.87 22.76 22.78 0.1M
2023-07-27 22.89 22.92 22.76 22.76 0.0M
2023-07-26 22.94 23.03 22.84 22.99 0.1M
2023-07-25 22.87 22.90 22.78 22.90 0.2M
2023-07-24 22.93 22.96 22.87 22.89 0.6M
2023-07-21 22.95 22.96 22.83 22.88 0.1M
2023-07-20 23.08 23.08 22.91 22.92 0.2M
2023-07-19 23.12 23.19 23.07 23.11 0.3M
2023-07-18 23.22 23.26 23.16 23.19 1.1M
2023-07-17 23.05 23.15 23.02 23.11 0.4M
2023-07-14 23.06 23.32 23.06 23.09 0.2M
2023-07-13 23.03 23.28 23.03 23.13 0.6M
2023-07-12 22.73 22.93 22.73 22.87 1.8M
2023-07-11 22.48 22.54 22.45 22.51 0.1M
2023-07-10 22.42 22.47 22.32 22.47 0.1M
2023-07-07 22.29 22.44 22.24 22.41 0.2M
2023-07-06 22.29 22.31 22.12 22.21 0.7M
2023-07-05 22.48 22.50 22.35 22.37 0.2M
2023-07-03 22.49 22.54 22.44 22.44 0.1M
2023-06-30 22.45 22.56 22.44 22.55 0.6M
2023-06-29 22.42 22.45 22.38 22.41 0.1M
2023-06-28 22.64 22.64 22.52 22.57 0.1M
2023-06-27 22.68 22.75 22.61 22.71 0.0M
2023-06-26 22.63 22.65 22.55 22.63 0.1M
2023-06-23 22.63 22.66 22.52 22.56 0.1M
2023-06-22 22.62 22.69 22.55 22.56 0.1M
2023-06-21 22.61 22.77 22.60 22.77 0.1M
2023-06-20 22.66 22.71 22.64 22.69 0.1M
2023-06-16 22.71 22.75 22.65 22.67 0.1M
2023-06-15 22.64 22.77 22.64 22.77 0.2M
2023-06-14 22.65 22.69 22.55 22.61 0.1M
2023-06-13 22.64 22.64 22.50 22.53 0.1M
2023-06-12 22.64 22.64 22.51 22.56 0.1M
2023-06-09 22.56 22.62 22.53 22.58 0.7M
2023-06-08 22.46 22.60 22.45 22.54 0.1M
2023-06-07 22.50 22.57 22.32 22.37 0.1M
2023-06-06 22.43 22.52 22.39 22.45 0.2M
2023-06-05 22.37 22.54 22.37 22.47 0.2M
2023-06-02 22.61 22.64 22.45 22.45 0.1M
2023-06-01 22.45 22.66 22.43 22.60 1.0M
2023-05-31 22.18 22.92 22.18 22.40 3.1M
2023-05-30 22.42 22.50 22.36 22.47 0.1M
2023-05-26 22.21 22.30 22.18 22.26 0.1M
2023-05-25 22.33 22.33 22.19 22.22 0.1M
2023-05-24 22.50 22.50 22.33 22.38 0.1M
2023-05-23 22.48 22.54 22.43 22.47 0.1M
2023-05-22 22.55 22.63 22.50 22.54 0.2M
2023-05-19 22.49 22.68 22.48 22.62 0.2M
2023-05-18 22.64 22.64 22.47 22.49 0.2M
2023-05-17 22.76 22.82 22.58 22.77 0.3M
2023-05-16 22.86 22.94 22.76 22.83 0.2M
2023-05-15 22.90 22.94 22.87 22.92 0.1M
2023-05-12 23.04 23.04 22.82 22.82 0.2M
2023-05-11 23.26 23.26 23.07 23.11 0.1M
2023-05-10 23.08 23.22 23.00 23.13 0.1M
2023-05-09 22.98 23.06 22.96 22.97 0.3M
2023-05-08 23.10 23.14 23.01 23.03 0.1M
2023-05-05 23.12 23.18 23.06 23.13 0.1M
2023-05-04 22.99 23.29 22.99 23.17 0.1M
2023-05-03 23.08 23.19 23.07 23.12 0.1M
2023-05-02 22.83 23.02 22.76 23.01 0.2M
2023-05-01 22.91 22.97 22.73 22.75 0.4M
2023-04-28 22.99 23.10 22.92 23.03 0.5M
2023-04-27 22.94 23.01 22.91 22.95 0.4M
2023-04-26 23.13 23.15 22.98 22.99 0.2M
2023-04-25 22.99 23.04 22.93 22.99 0.1M
2023-04-24 22.91 22.93 22.84 22.91 0.1M
2023-04-21 22.96 22.96 22.83 22.85 0.1M
2023-04-20 22.84 22.97 22.84 22.88 0.1M
2023-04-19 22.90 22.90 22.75 22.80 0.1M
2023-04-18 22.90 22.95 22.70 22.91 0.2M
2023-04-17 22.87 22.87 22.75 22.84 1.0M
2023-04-14 23.09 23.11 22.94 22.97 0.1M
2023-04-13 23.22 23.31 23.17 23.20 0.3M
2023-04-12 23.12 23.12 22.96 23.09 0.2M
2023-04-11 23.03 23.08 22.96 22.96 0.5M
2023-04-10 23.17 23.17 22.89 22.94 1.3M
2023-04-06 23.23 23.23 23.17 23.17 3.2M
2023-04-05 23.50 23.50 23.17 23.19 0.4M
2023-04-04 23.14 23.31 23.06 23.24 0.4M
2023-04-03 23.14 23.23 23.02 23.21 2.2M
2023-03-31 23.03 23.13 23.03 23.12 1.0M
2023-03-30 23.08 23.15 23.03 23.09 0.6M
2023-03-29 23.04 23.12 23.00 23.03 0.1M
2023-03-28 23.06 23.25 23.03 23.12 0.1M
2023-03-27 22.98 23.09 22.93 23.03 0.3M
2023-03-24 23.25 23.27 23.06 23.11 0.3M
2023-03-23 23.17 23.38 23.12 23.23 0.5M
2023-03-22 22.88 23.27 22.82 23.24 0.1M
2023-03-21 22.93 23.11 22.93 22.95 0.2M
2023-03-20 23.07 23.15 22.93 22.99 0.2M
2023-03-17 22.75 23.15 22.67 23.03 0.8M
2023-03-16 22.74 22.96 22.53 22.66 1.3M
2023-03-15 22.73 22.84 22.58 22.71 0.2M
2023-03-14 22.74 22.95 22.55 22.68 0.1M
2023-03-13 22.85 22.99 22.68 22.79 0.9M
2023-03-10 22.28 22.53 22.27 22.31 0.2M
2023-03-09 21.98 22.14 21.98 22.00 0.4M
2023-03-08 21.97 22.11 21.91 21.94 0.3M
2023-03-07 22.17 22.17 21.89 21.92 0.1M
2023-03-06 22.20 22.32 22.11 22.17 0.2M
2023-03-03 22.11 22.17 21.99 22.11 0.2M
2023-03-02 21.97 22.07 21.92 21.97 0.1M
2023-03-01 22.15 22.22 22.07 22.10 0.4M
2023-02-28 22.07 22.23 22.02 22.11 0.8M
2023-02-27 22.12 22.18 22.08 22.13 0.1M
2023-02-24 22.07 22.24 22.05 22.07 0.9M
2023-02-23 22.30 22.35 22.21 22.33 0.4M
2023-02-22 22.31 22.38 22.18 22.19 0.1M
2023-02-21 22.40 22.49 22.23 22.31 0.7M
2023-02-17 22.46 22.57 22.41 22.55 0.1M
2023-02-16 22.44 22.62 22.40 22.49 0.3M
2023-02-15 22.58 22.59 22.46 22.51 0.2M
2023-02-14 22.70 22.82 22.60 22.78 0.1M
2023-02-13 22.77 22.84 22.71 22.80 0.2M
2023-02-10 22.84 22.89 22.72 22.77 0.1M
2023-02-09 23.09 23.12 22.85 22.85 0.2M
2023-02-08 22.89 23.03 22.85 22.89 0.1M
2023-02-07 22.82 22.97 22.76 22.91 0.3M
2023-02-06 22.93 22.95 22.77 22.81 0.4M
2023-02-03 23.40 23.40 23.06 23.08 0.2M
2023-02-02 23.62 23.72 23.53 23.65 0.2M
2023-02-01 23.26 23.59 23.23 23.47 0.4M
2023-01-31 23.22 23.34 23.10 23.23 1.9M
2023-01-30 23.27 23.34 23.11 23.14 1.7M
2023-01-27 23.34 23.37 23.26 23.31 0.4M
2023-01-26 23.58 23.58 23.36 23.43 0.1M
2023-01-25 23.39 23.60 23.39 23.55 0.2M
2023-01-24 23.30 23.52 23.28 23.39 0.2M
2023-01-23 23.27 23.38 23.26 23.28 1.8M
2023-01-20 23.39 23.50 23.28 23.50 0.3M
2023-01-19 23.43 23.56 23.37 23.50 0.5M
2023-01-18 23.67 23.69 23.43 23.46 0.6M
2023-01-17 23.32 23.40 23.23 23.32 2.8M
2023-01-13 23.23 23.37 23.20 23.29 1.6M
2023-01-12 23.06 23.35 23.03 23.24 0.6M
2023-01-11 22.88 23.00 22.88 23.00 0.9M
2023-01-10 22.83 22.83 22.70 22.78 0.4M
2023-01-09 22.80 22.99 22.80 22.89 0.8M
2023-01-06 22.43 22.84 22.33 22.78 1.1M
2023-01-05 22.43 22.52 22.25 22.39 0.4M
2023-01-04 22.63 22.67 22.48 22.64 0.8M
2023-01-03 22.64 22.64 22.35 22.38 0.9M