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
2024-12-31 21.44 21.48 21.34 21.39 1.2M
2024-12-30 21.41 21.50 21.41 21.46 0.7M
2024-12-27 21.47 21.49 21.40 21.41 0.8M
2024-12-26 21.44 21.53 21.43 21.49 0.5M
2024-12-24 21.47 21.55 21.45 21.48 0.2M
2024-12-23 21.52 21.53 21.44 21.48 0.3M
2024-12-20 21.62 21.65 21.53 21.57 0.3M
2024-12-19 21.47 21.49 21.39 21.43 0.6M
2024-12-18 21.80 21.83 21.51 21.51 0.3M
2024-12-17 21.85 21.88 21.82 21.82 0.3M
2024-12-16 21.86 21.88 21.79 21.86 2.0M
2024-12-13 21.89 21.89 21.81 21.86 0.2M
2024-12-12 21.96 22.04 21.86 21.87 0.2M
2024-12-11 22.09 22.10 21.94 21.99 0.6M
2024-12-10 22.14 22.15 22.03 22.07 0.9M
2024-12-09 22.22 22.22 22.11 22.12 0.4M
2024-12-06 22.27 22.29 22.14 22.19 0.2M
2024-12-05 22.15 22.28 22.11 22.20 0.5M
2024-12-04 22.11 22.14 22.00 22.09 0.3M
2024-12-03 22.14 22.18 22.07 22.08 0.5M
2024-12-02 22.20 22.20 21.80 22.13 0.2M
2024-11-29 22.14 22.24 22.13 22.20 0.1M
2024-11-27 22.03 22.10 21.94 22.01 0.5M
2024-11-26 21.84 21.85 21.78 21.82 0.1M
2024-11-25 21.90 21.92 21.78 21.80 0.2M
2024-11-22 21.61 21.69 21.61 21.64 0.1M
2024-11-21 21.71 21.81 21.66 21.67 0.2M
2024-11-20 21.67 21.78 21.66 21.69 0.1M
2024-11-19 21.84 21.86 21.76 21.82 0.1M
2024-11-18 21.70 21.81 21.69 21.79 0.1M
2024-11-15 21.67 21.78 21.61 21.70 0.3M
2024-11-14 21.62 21.72 21.59 21.62 0.3M
2024-11-13 21.83 21.83 21.64 21.66 0.1M
2024-11-12 21.80 21.85 21.71 21.78 1.5M
2024-11-11 21.91 21.91 21.86 21.90 0.1M
2024-11-08 22.05 22.07 21.96 22.01 0.5M
2024-11-07 22.01 22.11 22.00 22.10 0.2M
2024-11-06 21.78 21.92 21.78 21.87 0.2M
2024-11-05 22.16 22.31 22.16 22.28 0.3M
2024-11-04 22.20 22.24 22.14 22.16 0.1M
2024-11-01 22.15 22.20 22.01 22.01 0.2M
2024-10-31 22.27 22.27 22.10 22.19 1.2M
2024-10-30 22.18 22.23 22.13 22.14 0.1M
2024-10-29 22.08 22.16 22.01 22.15 0.2M
2024-10-28 22.24 22.25 22.17 22.17 0.3M
2024-10-25 22.32 22.33 22.18 22.21 0.2M
2024-10-24 22.25 22.32 22.24 22.28 0.2M
2024-10-23 22.15 22.19 22.14 22.19 0.1M
2024-10-22 22.34 22.35 22.26 22.29 0.5M
2024-10-21 22.43 22.47 22.30 22.30 2.5M
2024-10-18 22.52 22.61 22.52 22.57 0.1M
2024-10-17 22.40 22.51 22.40 22.48 0.3M
2024-10-16 22.61 22.63 22.54 22.54 0.2M
2024-10-15 22.60 22.63 22.55 22.58 0.1M
2024-10-14 22.49 22.54 22.45 22.53 0.6M
2024-10-11 22.52 22.60 22.52 22.57 0.1M
2024-10-10 22.55 22.58 22.50 22.58 0.1M
2024-10-09 22.57 22.57 22.51 22.51 0.1M
2024-10-08 22.73 22.73 22.60 22.65 0.1M
2024-10-07 22.65 22.69 22.63 22.65 0.1M
2024-10-04 22.71 22.79 22.67 22.70 0.2M
2024-10-03 22.93 22.95 22.86 22.88 0.7M
2024-10-02 23.08 23.12 23.04 23.08 0.4M
2024-10-01 23.31 23.35 23.28 23.30 0.2M
2024-09-30 23.46 23.46 23.31 23.36 0.8M
2024-09-27 23.41 23.48 23.39 23.46 0.1M
2024-09-26 23.35 23.38 23.27 23.35 0.4M
2024-09-25 23.38 23.39 23.21 23.21 0.2M
2024-09-24 23.22 23.49 23.22 23.42 0.2M
2024-09-23 23.25 23.31 23.19 23.26 0.1M
2024-09-20 23.25 23.36 23.19 23.27 0.1M
2024-09-19 23.31 23.34 23.22 23.34 0.2M
2024-09-18 23.34 23.52 23.23 23.47 0.2M
2024-09-17 23.33 23.44 23.33 23.33 0.7M
2024-09-16 23.39 23.40 23.36 23.40 0.1M
2024-09-13 23.30 23.31 23.27 23.29 0.1M
2024-09-12 23.11 23.19 23.08 23.16 0.1M
2024-09-11 23.05 23.16 23.05 23.11 0.8M
2024-09-10 23.02 23.11 23.01 23.09 0.1M
2024-09-09 23.04 23.09 23.02 23.05 0.1M
2024-09-06 23.10 23.25 23.04 23.08 0.2M
2024-09-05 23.12 23.20 23.04 23.11 0.1M
2024-09-04 22.90 23.05 22.90 23.03 0.1M
2024-09-03 22.85 22.87 22.76 22.84 0.2M
2024-08-30 22.90 22.97 22.81 22.86 1.7M
2024-08-29 22.95 22.99 22.86 22.95 0.1M
2024-08-28 23.00 23.10 22.99 22.99 0.2M
2024-08-27 23.03 23.14 23.03 23.11 0.1M
2024-08-26 23.16 23.16 23.09 23.10 0.1M
2024-08-23 22.94 23.20 22.91 23.18 0.1M
2024-08-22 22.95 22.98 22.87 22.87 0.1M
2024-08-21 23.01 23.15 22.92 23.08 0.2M
2024-08-20 22.96 23.05 22.94 23.03 0.2M
2024-08-19 22.78 22.93 22.78 22.88 0.2M
2024-08-16 22.69 22.78 22.67 22.77 2.4M
2024-08-15 22.59 22.64 22.58 22.62 0.1M
2024-08-14 22.77 22.87 22.77 22.78 0.3M
2024-08-13 22.69 22.79 22.65 22.76 0.1M
2024-08-12 22.56 22.65 22.52 22.65 0.2M
2024-08-09 22.64 22.65 22.60 22.63 0.4M
2024-08-08 22.43 22.51 22.43 22.51 0.1M
2024-08-07 22.49 22.52 22.45 22.52 0.3M
2024-08-06 22.66 22.69 22.59 22.62 2.5M
2024-08-05 22.82 22.90 22.67 22.75 0.2M
2024-08-02 22.44 22.61 22.44 22.60 0.2M
2024-08-01 22.16 22.28 22.16 22.19 0.3M
2024-07-31 22.18 22.24 22.10 22.22 0.2M
2024-07-30 21.93 22.02 21.87 21.98 0.3M
2024-07-29 21.97 21.98 21.91 21.96 0.4M
2024-07-26 21.97 21.98 21.94 21.96 0.2M
2024-07-25 21.87 21.95 21.81 21.85 0.9M
2024-07-24 21.90 21.92 21.81 21.83 0.6M
2024-07-23 21.84 21.86 21.83 21.85 0.1M
2024-07-22 21.83 22.05 21.79 21.81 0.3M
2024-07-19 21.80 21.86 21.80 21.81 1.5M
2024-07-18 22.01 22.01 21.87 21.88 0.1M
2024-07-17 21.95 22.03 21.95 22.00 0.1M
2024-07-16 21.86 21.92 21.84 21.91 0.1M
2024-07-15 21.90 21.92 21.83 21.86 0.1M
2024-07-12 21.87 21.89 21.78 21.88 0.2M
2024-07-11 21.83 21.85 21.72 21.77 0.2M
2024-07-10 21.62 21.62 21.57 21.60 0.2M
2024-07-09 21.57 21.60 21.52 21.57 0.3M
2024-07-08 21.73 21.73 21.61 21.63 0.1M
2024-07-05 21.61 21.66 21.53 21.64 0.5M
2024-07-03 21.44 21.57 21.44 21.55 0.6M
2024-07-02 21.37 21.40 21.33 21.35 0.1M
2024-07-01 21.39 21.40 21.28 21.34 0.2M
2024-06-28 21.49 21.58 21.41 21.43 0.3M
2024-06-27 21.49 21.58 21.44 21.47 0.2M
2024-06-26 21.45 21.46 21.39 21.44 0.1M
2024-06-25 21.55 21.61 21.55 21.58 0.2M
2024-06-24 21.63 21.64 21.59 21.61 0.2M
2024-06-21 21.60 21.61 21.53 21.56 0.1M
2024-06-20 21.61 21.62 21.54 21.61 0.2M
2024-06-18 21.64 21.73 21.63 21.69 1.6M
2024-06-17 21.57 21.61 21.50 21.61 0.1M
2024-06-14 21.59 21.64 21.57 21.63 0.2M
2024-06-13 21.64 21.70 21.61 21.64 0.1M
2024-06-12 21.82 21.82 21.63 21.65 0.2M
2024-06-11 21.45 21.53 21.44 21.50 1.4M
2024-06-10 21.50 21.51 21.47 21.51 0.1M
2024-06-07 21.70 21.70 21.59 21.60 0.1M
2024-06-06 21.79 21.90 21.79 21.88 0.1M
2024-06-05 21.84 21.87 21.78 21.86 0.2M
2024-06-04 21.88 21.88 21.77 21.83 0.1M
2024-06-03 21.70 21.79 21.67 21.78 0.1M
2024-05-31 21.67 21.73 21.62 21.67 0.6M
2024-05-30 21.66 21.68 21.51 21.64 0.2M
2024-05-29 21.63 21.64 21.53 21.55 0.1M
2024-05-28 21.84 21.84 21.69 21.70 0.3M
2024-05-24 21.71 21.79 21.71 21.78 0.1M
2024-05-23 21.82 21.82 21.70 21.71 0.2M
2024-05-22 21.85 21.85 21.77 21.78 0.3M
2024-05-21 21.90 21.91 21.86 21.91 0.1M
2024-05-20 21.88 21.90 21.87 21.87 0.1M
2024-05-17 21.93 21.97 21.89 21.92 0.2M
2024-05-16 22.01 22.06 21.98 21.99 0.4M
2024-05-15 21.96 22.06 21.83 22.05 0.2M
2024-05-14 21.77 21.80 21.73 21.76 0.1M
2024-05-13 21.81 21.81 21.74 21.75 0.1M
2024-05-10 21.82 21.82 21.72 21.73 0.2M
2024-05-09 21.78 21.84 21.70 21.84 0.1M
2024-05-08 21.68 21.80 21.68 21.78 0.2M
2024-05-07 21.90 21.93 21.83 21.86 0.1M
2024-05-06 21.88 21.91 21.86 21.88 0.4M
2024-05-03 21.89 21.94 21.81 21.90 0.5M
2024-05-02 21.58 21.75 21.56 21.72 0.7M
2024-05-01 21.49 21.59 21.41 21.42 0.2M
2024-04-30 21.59 21.59 21.39 21.40 0.6M
2024-04-29 21.57 21.66 21.55 21.64 0.1M
2024-04-26 21.57 21.57 21.47 21.49 0.1M
2024-04-25 21.49 21.55 21.46 21.54 0.1M
2024-04-24 21.60 21.60 21.52 21.56 0.3M
2024-04-23 21.60 21.71 21.57 21.65 0.3M
2024-04-22 21.49 21.64 21.49 21.60 0.1M
2024-04-19 21.61 21.64 21.58 21.59 0.1M
2024-04-18 21.56 21.64 21.56 21.57 0.1M
2024-04-17 21.54 21.66 21.50 21.62 0.1M
2024-04-16 21.54 21.55 21.46 21.52 0.2M
2024-04-15 21.68 21.68 21.61 21.63 0.2M
2024-04-12 21.87 21.87 21.76 21.77 0.1M
2024-04-11 21.90 21.92 21.79 21.85 0.1M
2024-04-10 22.11 22.11 21.85 21.87 0.1M
2024-04-09 22.18 22.27 22.17 22.23 0.5M
2024-04-08 22.13 22.13 22.06 22.12 0.1M
2024-04-05 22.14 22.15 22.07 22.11 0.3M
2024-04-04 22.23 22.24 22.09 22.16 0.1M
2024-04-03 22.02 22.16 22.00 22.10 0.9M
2024-04-02 22.00 22.05 21.97 22.02 0.2M
2024-04-01 22.20 22.20 21.98 22.00 0.3M
2024-03-28 22.26 22.29 22.21 22.24 0.3M
2024-03-27 22.28 22.31 22.23 22.29 0.1M
2024-03-26 22.31 22.31 22.23 22.26 0.7M
2024-03-25 22.27 22.27 22.24 22.26 0.1M
2024-03-22 22.34 22.34 22.23 22.26 0.1M
2024-03-21 22.44 22.44 22.26 22.29 0.1M
2024-03-20 22.25 22.38 22.21 22.38 0.1M
2024-03-19 22.22 22.29 22.22 22.24 0.1M
2024-03-18 22.38 22.38 22.30 22.30 0.1M
2024-03-15 22.42 22.42 22.32 22.37 0.1M
2024-03-14 22.55 22.55 22.38 22.40 0.1M
2024-03-13 22.57 22.61 22.55 22.55 0.3M
2024-03-12 22.56 22.56 22.49 22.55 0.5M
2024-03-11 22.59 22.62 22.52 22.61 0.1M
2024-03-08 22.76 22.76 22.61 22.63 0.1M
2024-03-07 22.55 22.58 22.48 22.56 0.2M
2024-03-06 22.40 22.47 22.33 22.40 0.2M
2024-03-05 22.34 22.37 22.27 22.32 0.1M
2024-03-04 22.14 22.22 22.14 22.22 0.3M
2024-03-01 22.15 22.26 22.08 22.21 0.3M
2024-02-29 22.26 22.29 22.14 22.19 0.7M
2024-02-28 22.26 22.26 22.15 22.21 0.1M
2024-02-27 22.16 22.23 22.16 22.20 0.1M
2024-02-26 22.24 22.24 22.16 22.18 0.1M
2024-02-23 22.26 22.29 22.21 22.24 0.1M
2024-02-22 22.16 22.22 22.16 22.17 0.1M
2024-02-21 22.22 22.22 22.12 22.16 0.1M
2024-02-20 22.26 22.26 22.16 22.20 0.2M
2024-02-16 22.07 22.17 21.95 22.08 0.2M
2024-02-15 22.19 22.20 22.11 22.15 0.3M
2024-02-14 22.02 22.11 21.99 22.03 0.2M
2024-02-13 22.04 22.04 21.89 21.90 0.1M
2024-02-12 22.17 22.21 22.14 22.18 0.1M
2024-02-09 22.17 22.18 22.13 22.18 0.4M
2024-02-08 22.21 22.21 22.11 22.11 0.2M
2024-02-07 22.28 22.30 22.22 22.24 0.1M
2024-02-06 22.18 22.30 22.11 22.28 0.2M
2024-02-05 22.20 22.20 22.10 22.13 0.4M
2024-02-02 22.49 22.49 22.26 22.34 0.2M
2024-02-01 22.55 22.64 22.46 22.62 0.2M
2024-01-31 22.50 22.62 22.43 22.47 2.0M
2024-01-30 22.45 22.48 22.37 22.47 0.2M
2024-01-29 22.43 22.47 22.35 22.45 1.1M
2024-01-26 22.39 22.43 22.35 22.38 0.1M
2024-01-25 22.49 22.49 22.35 22.40 0.2M
2024-01-24 22.53 22.53 22.34 22.37 0.5M
2024-01-23 22.39 22.39 22.26 22.32 0.3M
2024-01-22 22.51 22.51 22.39 22.39 0.7M
2024-01-19 22.34 22.41 22.32 22.41 0.2M
2024-01-18 22.40 22.40 22.30 22.34 0.3M
2024-01-17 22.46 22.46 22.32 22.35 0.1M
2024-01-16 22.67 22.67 22.42 22.46 0.7M
2024-01-12 22.92 22.94 22.79 22.81 0.3M
2024-01-11 22.74 22.80 22.64 22.77 1.9M
2024-01-10 22.75 22.75 22.67 22.69 1.7M
2024-01-09 22.79 22.79 22.70 22.71 0.1M
2024-01-08 22.68 22.89 22.68 22.82 0.5M
2024-01-05 22.76 22.89 22.65 22.74 0.5M
2024-01-04 22.73 22.82 22.70 22.72 0.9M
2024-01-03 22.77 22.90 22.75 22.89 0.7M
2024-01-02 23.03 23.17 22.87 22.96 1.4M