SPDR® Blmbg Intl Trs Bd ETF (BWX)
21.79
-0.07
(-0.32%)
USD |
NYSEARCA |
May 08, 10:35
BWX Price: 21.79 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 21.90 | 21.93 | 21.83 | 21.86 | 111312.0 |
May 06, 2024 | 21.88 | 21.91 | 21.86 | 21.88 | 399348.0 |
May 03, 2024 | 21.89 | 21.94 | 21.81 | 21.90 | 506861.0 |
May 02, 2024 | 21.58 | 21.74 | 21.56 | 21.72 | 685819.0 |
May 01, 2024 | 21.49 | 21.59 | 21.40 | 21.42 | 238182.0 |
Apr 30, 2024 | 21.59 | 21.59 | 21.39 | 21.40 | 580646.0 |
Apr 29, 2024 | 21.57 | 21.66 | 21.55 | 21.64 | 99114.00 |
Apr 26, 2024 | 21.57 | 21.57 | 21.47 | 21.49 | 107391.0 |
Apr 25, 2024 | 21.49 | 21.55 | 21.46 | 21.54 | 92777.00 |
Apr 24, 2024 | 21.60 | 21.60 | 21.52 | 21.56 | 261227.0 |
Apr 23, 2024 | 21.60 | 21.71 | 21.57 | 21.65 | 310166.0 |
Apr 22, 2024 | 21.49 | 21.64 | 21.49 | 21.60 | 94268.00 |
Apr 19, 2024 | 21.61 | 21.64 | 21.58 | 21.59 | 70419.00 |
Apr 18, 2024 | 21.56 | 21.64 | 21.56 | 21.57 | 61555.00 |
Apr 17, 2024 | 21.54 | 21.66 | 21.50 | 21.62 | 95223.00 |
Apr 16, 2024 | 21.54 | 21.55 | 21.46 | 21.52 | 154734.0 |
Apr 15, 2024 | 21.68 | 21.68 | 21.61 | 21.63 | 243373.0 |
Apr 12, 2024 | 21.87 | 21.87 | 21.76 | 21.77 | 68394.00 |
Apr 11, 2024 | 21.90 | 21.92 | 21.78 | 21.85 | 102048.0 |
Apr 10, 2024 | 22.11 | 22.11 | 21.85 | 21.87 | 105167.0 |
Apr 09, 2024 | 22.18 | 22.27 | 22.17 | 22.23 | 455881.0 |
Apr 08, 2024 | 22.13 | 22.13 | 22.06 | 22.12 | 105888.0 |
Apr 05, 2024 | 22.14 | 22.15 | 22.06 | 22.11 | 300028.0 |
Apr 04, 2024 | 22.23 | 22.24 | 22.09 | 22.16 | 113018.0 |
Apr 03, 2024 | 22.02 | 22.16 | 22.00 | 22.10 | 905199.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.39
Minimum
Oct 20 2022
31.45
Maximum
Jan 05 2021
26.27
Average
27.90
Median