SPDR® Blmbg Intl Trs Bd ETF (BWX)
22.20
+0.04
(+0.16%)
USD |
NYSEARCA |
Nov 05, 11:47
BWX Price: 22.20 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 22.20 | 22.24 | 22.14 | 22.16 | 127582.0 |
| Nov 01, 2024 | 22.15 | 22.20 | 22.01 | 22.01 | 200952.0 |
| Oct 31, 2024 | 22.27 | 22.27 | 22.10 | 22.19 | 1.183M |
| Oct 30, 2024 | 22.18 | 22.23 | 22.13 | 22.14 | 125282.0 |
| Oct 29, 2024 | 22.08 | 22.16 | 22.01 | 22.15 | 175554.0 |
| Oct 28, 2024 | 22.24 | 22.25 | 22.17 | 22.17 | 269634.0 |
| Oct 25, 2024 | 22.32 | 22.33 | 22.18 | 22.21 | 216146.0 |
| Oct 24, 2024 | 22.25 | 22.32 | 22.24 | 22.28 | 179200.0 |
| Oct 23, 2024 | 22.15 | 22.19 | 22.14 | 22.19 | 80127.00 |
| Oct 22, 2024 | 22.34 | 22.35 | 22.26 | 22.29 | 460521.0 |
| Oct 21, 2024 | 22.43 | 22.47 | 22.30 | 22.30 | 2.484M |
| Oct 18, 2024 | 22.52 | 22.61 | 22.52 | 22.57 | 66547.00 |
| Oct 17, 2024 | 22.40 | 22.51 | 22.40 | 22.48 | 312908.0 |
| Oct 16, 2024 | 22.61 | 22.63 | 22.54 | 22.54 | 164693.0 |
| Oct 15, 2024 | 22.60 | 22.62 | 22.55 | 22.58 | 126428.0 |
| Oct 14, 2024 | 22.49 | 22.54 | 22.45 | 22.53 | 644828.0 |
| Oct 11, 2024 | 22.52 | 22.60 | 22.52 | 22.57 | 53553.00 |
| Oct 10, 2024 | 22.55 | 22.58 | 22.50 | 22.58 | 122271.0 |
| Oct 09, 2024 | 22.57 | 22.57 | 22.51 | 22.51 | 113561.0 |
| Oct 08, 2024 | 22.73 | 22.73 | 22.60 | 22.65 | 146154.0 |
| Oct 07, 2024 | 22.65 | 22.69 | 22.63 | 22.65 | 148641.0 |
| Oct 04, 2024 | 22.71 | 22.79 | 22.67 | 22.70 | 204105.0 |
| Oct 03, 2024 | 22.93 | 22.95 | 22.86 | 22.88 | 724760.0 |
| Oct 02, 2024 | 23.08 | 23.12 | 23.04 | 23.08 | 430264.0 |
| Oct 01, 2024 | 23.31 | 23.35 | 23.28 | 23.30 | 196166.0 |
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
25.64
Average
24.31
Median
May 31 2022