SPDR® Blmbg Intl Trs Bd ETF (BWX)
21.64
-0.03
(-0.14%)
USD |
NYSEARCA |
Nov 22, 16:00
21.65
+0.01
(+0.05%)
After-Hours: 20:00
BWX Price: 21.64 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 21.66 | 21.69 | 21.61 | 21.64 | 119991.0 |
Nov 21, 2024 | 21.78 | 21.80 | 21.66 | 21.67 | 171067.0 |
Nov 20, 2024 | 21.66 | 21.78 | 21.66 | 21.69 | 131488.0 |
Nov 19, 2024 | 21.79 | 21.86 | 21.76 | 21.82 | 102087.0 |
Nov 18, 2024 | 21.70 | 21.81 | 21.69 | 21.79 | 145553.0 |
Nov 15, 2024 | 21.67 | 21.78 | 21.61 | 21.70 | 274748.0 |
Nov 14, 2024 | 21.66 | 21.72 | 21.59 | 21.62 | 250168.0 |
Nov 13, 2024 | 21.81 | 21.83 | 21.64 | 21.66 | 124380.0 |
Nov 12, 2024 | 21.71 | 21.85 | 21.71 | 21.78 | 1.479M |
Nov 11, 2024 | 21.91 | 21.91 | 21.86 | 21.90 | 98999.00 |
Nov 08, 2024 | 22.05 | 22.07 | 21.96 | 22.01 | 488350.0 |
Nov 07, 2024 | 22.01 | 22.11 | 22.00 | 22.10 | 193882.0 |
Nov 06, 2024 | 21.78 | 21.92 | 21.78 | 21.87 | 226456.0 |
Nov 05, 2024 | 22.16 | 22.31 | 22.16 | 22.28 | 323684.0 |
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 |
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
25.57
Average
23.94
Median