SPDR® Blmbg ST Intrn TrsBd ETF (BWZ)
25.69
-0.06
(-0.21%)
USD |
NYSEARCA |
Nov 22, 16:00
BWZ Price: 25.69 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 25.71 | 25.73 | 25.64 | 25.69 | 4504.00 |
Nov 21, 2024 | 25.80 | 25.87 | 25.69 | 25.75 | 92945.00 |
Nov 20, 2024 | 25.71 | 25.78 | 25.69 | 25.78 | 27404.00 |
Nov 19, 2024 | 25.89 | 25.90 | 25.79 | 25.90 | 4969.00 |
Nov 18, 2024 | 25.83 | 25.89 | 25.75 | 25.84 | 16443.00 |
Nov 15, 2024 | 25.63 | 25.75 | 25.63 | 25.74 | 3333.00 |
Nov 14, 2024 | 25.71 | 25.76 | 25.60 | 25.68 | 8788.00 |
Nov 13, 2024 | 25.76 | 25.91 | 25.68 | 25.73 | 8093.00 |
Nov 12, 2024 | 25.80 | 25.83 | 25.77 | 25.83 | 1025.00 |
Nov 11, 2024 | 25.92 | 26.00 | 25.89 | 25.97 | 2320.00 |
Nov 08, 2024 | 26.22 | 26.22 | 26.04 | 26.15 | 1861.00 |
Nov 07, 2024 | 26.13 | 26.28 | 26.13 | 26.28 | 7233.00 |
Nov 06, 2024 | 25.99 | 26.09 | 25.89 | 25.95 | 14828.00 |
Nov 05, 2024 | 26.39 | 26.56 | 26.30 | 26.45 | 14690.00 |
Nov 04, 2024 | 26.35 | 26.41 | 26.25 | 26.36 | 6990.00 |
Nov 01, 2024 | 26.28 | 26.31 | 26.14 | 26.18 | 6173.00 |
Oct 31, 2024 | 26.29 | 26.40 | 26.24 | 26.36 | 6780.00 |
Oct 30, 2024 | 26.28 | 26.39 | 26.22 | 26.22 | 6309.00 |
Oct 29, 2024 | 26.14 | 26.30 | 26.14 | 26.27 | 18302.00 |
Oct 28, 2024 | 26.40 | 26.40 | 26.21 | 26.33 | 745200.0 |
Oct 25, 2024 | 26.45 | 26.45 | 26.28 | 26.32 | 2491.00 |
Oct 24, 2024 | 26.43 | 26.46 | 26.35 | 26.45 | 8789.00 |
Oct 23, 2024 | 26.35 | 26.35 | 26.23 | 26.26 | 4279.00 |
Oct 22, 2024 | 26.41 | 26.49 | 26.36 | 26.42 | 33032.00 |
Oct 21, 2024 | 26.47 | 26.47 | 26.36 | 26.42 | 11812.00 |
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
24.62
Minimum
Sep 27 2022
33.03
Maximum
Jan 06 2021
28.71
Average
27.66
Median