State Street SPDR Bloomberg Intl TB ETF (BWX)
21.95
-0.01
(-0.05%)
USD |
NYSEARCA |
Aug 24, 16:00
21.94
-0.01
(-0.05%)
Pre-Market: 09:19
BWX Price : 21.95 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 21.96 | 22.00 | 21.94 | 21.95 | 161214.0 |
| Aug 21, 2026 | 21.98 | 22.00 | 21.89 | 21.96 | 204711.0 |
| Aug 20, 2026 | 21.91 | 22.00 | 21.88 | 21.93 | 451554.0 |
| Aug 19, 2026 | 21.94 | 21.99 | 21.88 | 21.98 | 306934.0 |
| Aug 18, 2026 | 21.76 | 21.77 | 21.72 | 21.74 | 451413.0 |
| Aug 17, 2026 | 21.86 | 21.98 | 21.70 | 21.77 | 218539.0 |
| Aug 14, 2026 | 21.86 | 21.90 | 21.78 | 21.78 | 425333.0 |
| Aug 13, 2026 | 21.87 | 21.88 | 21.82 | 21.83 | 171922.0 |
| Aug 12, 2026 | 21.95 | 21.98 | 21.83 | 21.84 | 264317.0 |
| Aug 11, 2026 | 21.79 | 21.99 | 21.79 | 21.83 | 194248.0 |
| Aug 10, 2026 | 21.86 | 21.90 | 21.79 | 21.79 | 386995.0 |
| Aug 07, 2026 | 21.99 | 22.01 | 21.87 | 21.99 | 277821.0 |
| Aug 06, 2026 | 21.89 | 21.94 | 21.84 | 21.86 | 878825.0 |
| Aug 05, 2026 | 21.88 | 21.93 | 21.86 | 21.91 | 132598.0 |
| Aug 04, 2026 | 21.85 | 21.88 | 21.80 | 21.88 | 233323.0 |
| Aug 03, 2026 | 21.83 | 21.86 | 21.75 | 21.77 | 540109.0 |
| Jul 31, 2026 | 21.74 | 21.75 | 21.64 | 21.72 | 559390.0 |
| Jul 30, 2026 | 21.59 | 21.80 | 21.51 | 21.77 | 181214.0 |
| Jul 29, 2026 | 21.47 | 21.56 | 21.40 | 21.50 | 287825.0 |
| Jul 28, 2026 | 21.47 | 21.52 | 21.40 | 21.47 | 129431.0 |
| Jul 27, 2026 | 21.43 | 21.46 | 21.38 | 21.44 | 261023.0 |
| Jul 24, 2026 | 21.34 | 21.42 | 21.28 | 21.40 | 549469.0 |
| Jul 23, 2026 | 21.35 | 21.47 | 21.32 | 21.36 | 377006.0 |
| Jul 22, 2026 | 21.45 | 21.55 | 21.42 | 21.46 | 294312.0 |
| Jul 21, 2026 | 21.49 | 21.58 | 21.45 | 21.46 | 264462.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median