Dark

BWX
State Street SPDR Bloomberg International Treasury Bond ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:38 PM EDT

21.73USD-0.184%(-0.04)559,390

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.77)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

21.72USD-0.046%(-0.01)261

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	21.7400	21.7500	21.645000	21.7200	-0.230%	559,390	0.000%
2026-07-30	21.5900	21.8000	21.510000	21.7700	+1.256%	181,215	-0.230%
2026-07-29	21.4700	21.5550	21.400000	21.5000	+0.140%	287,825	+1.023%
2026-07-28	21.4700	21.5200	21.400000	21.4700	+0.140%	129,431	+1.164%
2026-07-27	21.4300	21.4600	21.380000	21.4400	+0.187%	261,024	+1.306%
2026-07-24	21.3400	21.4200	21.280000	21.4000	+0.187%	549,470	+1.495%
2026-07-23	21.3500	21.4699	21.315000	21.3600	-0.466%	377,007	+1.685%
2026-07-22	21.4500	21.5500	21.420000	21.4600	0.000%	294,313	+1.212%
2026-07-21	21.4900	21.5800	21.450000	21.4600	-0.232%	264,463	+1.212%
2026-07-20	21.5500	21.5600	21.500000	21.5100	-0.232%	1,082,487	+0.976%
2026-07-17	21.5500	21.6000	21.530000	21.5600	-0.139%	311,990	+0.742%
2026-07-16	21.6000	21.6500	21.560000	21.5900	-0.323%	572,613	+0.602%
2026-07-15	21.5700	21.6900	21.570000	21.6600	+0.324%	254,674	+0.277%
2026-07-14	21.6300	21.6600	21.580000	21.5900	+0.653%	464,736	+0.602%
2026-07-13	21.5600	21.5950	21.440000	21.4500	-0.648%	492,841	+1.259%
2026-07-10	21.5900	21.6450	21.530000	21.5900	+0.325%	222,595	+0.602%
2026-07-09	21.5000	21.5773	21.500000	21.5200	+0.093%	348,418	+0.929%
2026-07-08	21.4700	21.5800	21.410000	21.5000	-0.232%	605,096	+1.023%
2026-07-07	21.6400	21.6707	21.535000	21.5500	-0.554%	177,965	+0.789%
2026-07-06	21.6100	21.6700	21.552000	21.6700	-0.046%	615,920	+0.231%
2026-07-02	21.7000	21.7200	21.590000	21.6800	+0.417%	487,668	+0.185%
2026-07-01	21.5800	21.6300	21.570000	21.5900	-0.415%	362,271	+0.602%
2026-06-30	21.7000	21.7400	21.650000	21.6800	-0.322%	1,743,789	+0.185%
2026-06-29	21.7400	21.7600	21.720000	21.7500	+0.092%	400,837	-0.138%
2026-06-26	21.7600	21.7750	21.700000	21.7300	+0.231%	438,186	-0.046%
2026-06-25	21.7200	21.7350	21.612000	21.6800	+0.092%	297,997	+0.185%
2026-06-24	21.6600	21.6900	21.600000	21.6600	-0.046%	1,311,501	+0.277%
2026-06-23	21.7100	21.7500	21.660000	21.6700	-0.230%	993,239	+0.231%
2026-06-22	21.7500	21.7900	21.700000	21.7200	-0.458%	471,527	0.000%
2026-06-18	21.8800	21.9400	21.780000	21.8200	-0.229%	211,531	-0.458%
2026-06-17	22.0600	22.0900	21.850000	21.8700	-0.861%	2,452,551	-0.686%
2026-06-16	22.0500	22.0800	22.025000	22.0600	+0.273%	137,248	-1.541%
2026-06-15	22.0200	22.0800	22.000000	22.0000	+0.273%	188,865	-1.273%
2026-06-12	21.9200	21.9700	21.870000	21.9400	0.000%	839,675	-1.003%
2026-06-11	21.7400	21.9400	21.720000	21.9400	+1.013%	262,709	-1.003%
2026-06-10	21.7900	21.8100	21.720000	21.7200	-0.275%	252,039	0.000%
2026-06-09	21.7900	21.8300	21.735000	21.7800	+0.369%	543,892	-0.275%
2026-06-08	21.7800	21.8779	21.700000	21.7000	-0.184%	240,453	+0.092%
2026-06-05	21.8300	21.9400	21.720000	21.7400	-0.866%	2,030,024	-0.092%
2026-06-04	21.9600	21.9761	21.883200	21.9300	+0.183%	478,506	-0.958%
2026-06-03	21.9400	22.0100	21.885000	21.8900	-0.590%	194,223	-0.777%
2026-06-02	22.0600	22.0650	22.000000	22.0200	-0.045%	173,835	-1.362%
2026-06-01	21.9900	22.0400	21.920000	22.0300	-0.631%	386,196	-1.407%
2026-05-29	22.1700	22.2199	22.050000	22.1700	+0.271%	401,462	-2.030%
2026-05-28	22.0500	22.1300	22.010000	22.1100	+0.318%	240,671	-1.764%
2026-05-27	22.0700	22.0900	22.010000	22.0400	0.000%	794,789	-1.452%
2026-05-26	22.0400	22.0600	21.980000	22.0400	+0.502%	347,974	-1.452%
2026-05-22	21.9700	21.9700	21.900000	21.9300	-0.046%	268,869	-0.958%
2026-05-21	21.8400	21.9600	21.780000	21.9400	-0.046%	859,578	-1.003%
2026-05-20	21.7800	21.9700	21.770000	21.9500	+0.966%	380,803	-1.048%
2026-05-19	21.7100	21.7800	21.695000	21.7400	-0.731%	614,651	-0.092%
2026-05-18	21.8800	21.9399	21.840000	21.9000	+0.413%	495,171	-0.822%
2026-05-15	21.8500	21.8650	21.801900	21.8100	-1.088%	457,077	-0.413%
2026-05-14	22.1400	22.1500	22.030000	22.0500	-0.271%	574,482	-1.497%
2026-05-13	22.1100	22.2000	22.090000	22.1100	-0.136%	246,562	-1.764%
2026-05-12	22.1800	22.1900	22.110000	22.1400	-0.673%	171,983	-1.897%
2026-05-11	22.3300	22.4000	22.280000	22.2900	-0.447%	1,330,477	-2.557%
2026-05-08	22.4100	22.4400	22.360000	22.3900	+0.359%	1,114,310	-2.992%
2026-05-07	22.4400	22.5000	22.290000	22.3100	-0.134%	263,705	-2.645%
2026-05-06	22.3600	22.4700	22.340000	22.3400	+0.949%	341,366	-2.775%
2026-05-05	22.0900	22.1800	22.090000	22.1300	0.000%	1,350,525	-1.853%
2026-05-04	22.1800	22.1900	22.075000	22.1300	-0.450%	387,860	-1.853%
2026-05-01	22.2100	22.3600	22.210000	22.2300	-0.180%	192,257	-2.294%
2026-04-30	22.2100	22.2850	22.130000	22.2700	+1.319%	622,818	-2.470%
2026-04-29	22.0800	22.0800	21.970000	21.9800	-0.678%	569,905	-1.183%
2026-04-28	22.0500	22.1600	22.040100	22.1300	-0.270%	1,576,545	-1.853%
2026-04-27	22.2600	22.3700	22.190000	22.1900	-0.270%	347,436	-2.118%
2026-04-24	22.1800	22.2650	22.110000	22.2500	+0.361%	552,485	-2.382%
2026-04-23	22.2100	22.3300	22.080000	22.1700	-0.360%	452,368	-2.030%
2026-04-22	22.3100	22.3400	22.250000	22.2500	+0.045%	141,906	-2.382%
2026-04-21	22.3800	22.4154	22.210000	22.2400	-0.935%	213,946	-2.338%
2026-04-20	22.4400	22.4823	22.350000	22.4500	+0.134%	207,932	-3.252%
2026-04-17	22.5000	22.5600	22.400000	22.4200	+0.674%	195,961	-3.122%
2026-04-16	22.3700	22.3700	22.260000	22.2700	-0.313%	223,633	-2.470%
2026-04-15	22.3400	22.3500	22.320000	22.3400	-0.179%	313,739	-2.775%
2026-04-14	22.3200	22.3800	22.220000	22.3800	+0.765%	218,222	-2.949%
2026-04-13	22.1100	22.2350	22.040000	22.2100	+0.180%	349,497	-2.206%
2026-04-10	22.1900	22.2300	22.160000	22.1700	-0.225%	1,355,314	-2.030%
2026-04-09	22.1800	22.2900	22.130000	22.2200	-0.135%	372,538	-2.250%
2026-04-08	22.3400	22.3900	22.200000	22.2500	+1.459%	207,189	-2.382%
2026-04-07	21.8800	21.9600	21.810000	21.9300	+0.320%	248,696	-0.958%
2026-04-06	21.8800	21.9700	21.840000	21.8600	-0.091%	756,853	-0.640%
2026-04-02	21.8200	21.9600	21.760000	21.8800	-0.364%	267,760	-0.731%
2026-04-01	22.0000	22.0520	21.960000	21.9600	+0.046%	540,826	-1.093%
2026-03-31	21.8300	21.9850	21.790000	21.9500	+1.059%	687,012	-1.048%
2026-03-30	21.7600	21.7950	21.680000	21.7200	-0.046%	421,517	0.000%
2026-03-27	21.7300	21.7950	21.650000	21.7300	-0.321%	554,462	-0.046%
2026-03-26	21.9100	21.9599	21.800000	21.8000	-1.089%	199,865	-0.367%
2026-03-25	22.0700	22.1700	22.020000	22.0400	+0.273%	141,672	-1.452%
2026-03-24	21.9500	22.0400	21.915000	21.9800	-0.633%	236,926	-1.183%
2026-03-23	22.0400	22.2100	21.960000	22.1200	+0.912%	480,501	-1.808%
2026-03-20	22.0200	22.1200	21.900000	21.9200	-1.217%	362,102	-0.912%
2026-03-19	21.9900	22.2550	21.930000	22.1900	+1.001%	368,260	-2.118%
2026-03-18	22.0800	22.1200	21.965000	21.9700	-0.857%	293,418	-1.138%
2026-03-17	22.1800	22.2100	22.125000	22.1600	+0.317%	221,388	-1.986%
2026-03-16	22.0800	22.1400	22.030000	22.0900	+0.868%	482,486	-1.675%
2026-03-13	22.0600	22.1050	21.860000	21.9000	-0.770%	1,068,554	-0.822%
2026-03-12	22.1800	22.2399	22.060000	22.0700	-0.943%	369,722	-1.586%
2026-03-11	22.3300	22.3900	22.250000	22.2800	-0.491%	765,118	-2.513%
2026-03-10	22.4600	22.5399	22.380000	22.3900	-0.089%	404,125	-2.992%
2026-03-09	22.2600	22.4350	22.190000	22.4100	+0.224%	2,066,580	-3.079%
2026-03-06	22.2900	22.4100	22.250000	22.3600	-0.179%	1,763,554	-2.862%
2026-03-05	22.4200	22.5999	22.330000	22.4000	-0.753%	1,109,629	-3.036%
2026-03-04	22.5600	22.5850	22.510100	22.5700	+0.356%	363,780	-3.766%
2026-03-03	22.4100	22.5500	22.200000	22.4900	-1.012%	11,392,116	-3.424%
2026-03-02	22.7800	22.8350	22.685000	22.7200	-1.346%	4,984,482	-4.401%
2026-02-27	23.0200	23.0700	22.976500	23.0300	0.000%	949,882	-5.688%
2026-02-26	22.9900	23.0500	22.950000	23.0300	+0.218%	2,776,141	-5.688%
2026-02-25	22.9300	23.0250	22.930000	22.9800	-0.043%	538,172	-5.483%
2026-02-24	22.9900	23.0100	22.940000	22.9900	-0.260%	478,324	-5.524%
2026-02-23	22.9800	23.0500	22.944500	23.0500	+0.523%	314,455	-5.770%
2026-02-20	22.8900	22.9755	22.850000	22.9300	+0.044%	294,739	-5.277%
2026-02-19	22.8600	22.9250	22.835000	22.9200	-0.044%	357,042	-5.236%
2026-02-18	22.9700	23.0100	22.915000	22.9300	-0.607%	351,437	-5.277%
2026-02-17	23.0200	23.0750	22.977700	23.0700	-0.043%	265,648	-5.852%
2026-02-13	23.0500	23.1050	23.045000	23.0800	+0.174%	1,220,641	-5.893%
2026-02-12	23.0200	23.0550	22.980000	23.0400	+0.305%	246,884	-5.729%
2026-02-11	22.8600	23.0200	22.860000	22.9700	+0.174%	196,120	-5.442%
2026-02-10	22.9600	22.9650	22.870000	22.9300	+0.438%	547,912	-5.277%
2026-02-09	22.7900	22.9100	22.730100	22.8300	+0.661%	378,314	-4.862%
2026-02-06	22.6700	22.7300	22.655000	22.6800	+0.177%	261,769	-4.233%
2026-02-05	22.6400	22.6750	22.600000	22.6400	0.000%	502,207	-4.064%
2026-02-04	22.7100	22.7100	22.610000	22.6400	-0.264%	499,542	-4.064%
2026-02-03	22.6600	22.7300	22.600000	22.7000	+0.044%	1,087,896	-4.317%
2026-02-02	22.6900	22.7599	22.651600	22.6900	-0.657%	452,626	-4.275%
2026-01-30	22.8800	22.9200	22.790300	22.8400	-0.652%	3,914,391	-4.904%
2026-01-29	23.0000	23.0250	22.910000	22.9900	0.000%	922,449	-5.524%
2026-01-28	23.0200	23.0600	22.890000	22.9900	-0.217%	340,818	-5.524%
2026-01-27	22.8700	23.1200	22.810100	23.0400	+1.008%	13,155,212	-5.729%
2026-01-26	22.8000	22.8650	22.730000	22.8100	+0.751%	684,392	-4.779%
2026-01-23	22.4400	22.6700	22.430000	22.6400	+0.801%	405,609	-4.064%
2026-01-22	22.3400	22.4600	22.340000	22.4600	+0.627%	386,325	-3.295%
2026-01-21	22.4000	22.4100	22.320000	22.3200	-0.045%	365,235	-2.688%
2026-01-20	22.3300	22.3800	22.315000	22.3300	-0.045%	388,018	-2.732%
2026-01-16	22.3700	22.3890	22.300000	22.3400	+0.090%	421,325	-2.775%
2026-01-15	22.3500	22.4410	22.310000	22.3200	-0.357%	261,765	-2.688%
2026-01-14	22.3900	22.4297	22.340000	22.4000	+0.313%	373,468	-3.036%
2026-01-13	22.4200	22.4200	22.313200	22.3300	-0.490%	209,709	-2.732%
2026-01-12	22.4300	22.4700	22.430000	22.4400	+0.223%	197,014	-3.209%
2026-01-09	22.4000	22.4400	22.350000	22.3900	-0.267%	324,963	-2.992%
2026-01-08	22.4400	22.4800	22.400000	22.4500	-0.178%	237,134	-3.252%
2026-01-07	22.5300	22.5640	22.480000	22.4900	+0.044%	347,083	-3.424%
2026-01-06	22.5300	22.5900	22.470000	22.4800	-0.178%	499,584	-3.381%
2026-01-05	22.4800	22.5600	22.445000	22.5200	+0.178%	2,519,161	-3.552%
2026-01-02	22.5100	22.5468	22.470100	22.4800	-0.222%	299,838	-3.381%
2025-12-31	22.5000	22.5600	22.460000	22.5300	-0.133%	917,812	-3.595%
2025-12-30	22.5500	22.5800	22.470100	22.5600	-0.133%	332,061	-3.723%
2025-12-29	22.5800	22.6700	22.560000	22.5900	-0.044%	759,442	-3.851%
2025-12-26	22.6600	22.6600	22.460100	22.6000	-0.088%	320,508	-3.894%
2025-12-24	22.6000	22.6200	22.565000	22.6200	+0.355%	195,466	-3.979%
2025-12-23	22.4600	22.5400	22.460000	22.5400	+0.535%	378,470	-3.638%
2025-12-22	22.4200	22.6000	22.400000	22.4200	+0.313%	569,032	-3.122%
2025-12-19	22.4200	22.5216	22.345000	22.3500	-0.534%	331,424	-2.819%
2025-12-18	22.5000	22.5300	22.465000	22.4700	-0.178%	267,685	-3.338%
2025-12-17	22.5300	22.5900	22.505000	22.5100	-0.486%	3,504,118	-3.510%
2025-12-16	22.6100	22.6600	22.550000	22.6200	+0.133%	377,651	-3.979%
2025-12-15	22.5800	22.6200	22.530000	22.5900	+0.355%	455,768	-3.851%
2025-12-12	22.5200	22.5400	22.480000	22.5100	-0.089%	191,058	-3.510%
2025-12-11	22.5700	22.6099	22.530000	22.5300	+0.089%	716,462	-3.595%
2025-12-10	22.3900	22.5499	22.390000	22.5100	+0.446%	821,092	-3.510%
2025-12-09	22.4500	22.4600	22.380000	22.4100	-0.134%	425,700	-3.079%
2025-12-08	22.4900	22.5463	22.400000	22.4400	-0.311%	264,598	-3.209%
2025-12-05	22.6100	22.6100	22.465000	22.5100	+0.133%	1,464,288	-3.510%
2025-12-04	22.5500	22.5800	22.480000	22.4800	-0.310%	218,777	-3.381%
2025-12-03	22.5200	22.5800	22.410000	22.5500	+0.401%	483,505	-3.681%
2025-12-02	22.4400	22.5400	22.410000	22.4600	+0.089%	248,115	-3.295%
2025-12-01	22.5500	22.5500	22.420000	22.4400	-0.532%	985,860	-3.209%
2025-11-28	22.5700	22.5700	22.453900	22.5600	+0.133%	114,521	-3.723%
2025-11-26	22.5200	22.5800	22.450000	22.5300	+0.044%	523,125	-3.595%
2025-11-25	22.4900	22.5550	22.450000	22.5200	+0.536%	183,501	-3.552%
2025-11-24	22.3900	22.4450	22.370100	22.4000	+0.134%	237,318	-3.036%
2025-11-21	22.3700	22.4600	22.355000	22.3700	+0.224%	302,188	-2.906%
2025-11-20	22.3500	22.4000	22.320000	22.3200	-0.224%	366,371	-2.688%
2025-11-19	22.4700	22.5400	22.355000	22.3700	-0.578%	138,250	-2.906%
2025-11-18	22.5300	22.6500	22.500000	22.5000	-0.354%	268,454	-3.467%
2025-11-17	22.6100	22.6100	22.520000	22.5800	-0.088%	174,157	-3.809%
2025-11-14	22.7000	22.7200	22.570000	22.6000	-0.484%	222,047	-3.894%
2025-11-13	22.6600	22.8299	22.640000	22.7100	+0.265%	212,383	-4.359%
2025-11-12	22.6000	22.7500	22.570000	22.6500	-0.132%	429,751	-4.106%
2025-11-11	22.7000	22.7280	22.640000	22.6800	+0.177%	169,100	-4.233%
2025-11-10	22.6300	22.6550	22.610000	22.6400	0.000%	198,992	-4.064%
2025-11-07	22.6200	22.6850	22.560000	22.6400	0.000%	230,221	-4.064%
2025-11-06	22.6400	22.6900	22.620000	22.6400	+0.533%	1,023,533	-4.064%
2025-11-05	22.5300	22.6100	22.460000	22.5200	-0.177%	164,387	-3.552%
2025-11-04	22.5700	22.6089	22.550000	22.5600	-0.089%	210,975	-3.723%
2025-11-03	22.6200	22.6500	22.580000	22.5800	-0.660%	376,726	-3.809%
2025-10-31	22.7300	22.7550	22.690000	22.7300	0.000%	594,176	-4.443%
2025-10-30	22.7000	22.7650	22.660000	22.7300	+0.132%	361,097	-4.443%
2025-10-29	22.9400	22.9888	22.700000	22.7000	-1.046%	282,314	-4.317%
2025-10-28	22.8900	22.9699	22.870000	22.9400	+0.175%	151,860	-5.318%
2025-10-27	22.8700	22.9300	22.730000	22.9000	+0.307%	235,330	-5.153%
2025-10-24	22.8600	22.8800	22.810000	22.8300	-0.088%	256,385	-4.862%
2025-10-23	22.8600	22.8996	22.800000	22.8500	-0.262%	188,640	-4.945%
2025-10-22	22.9100	22.9400	22.880000	22.9100	+0.044%	203,066	-5.194%
2025-10-21	22.9300	22.9300	22.860000	22.9000	-0.435%	387,397	-5.153%
2025-10-20	22.9700	23.0060	22.918800	23.0000	+0.131%	626,179	-5.565%
2025-10-17	22.9600	23.0100	22.900000	22.9700	-0.261%	418,513	-5.442%
2025-10-16	22.9000	23.0500	22.870000	23.0300	+0.744%	364,554	-5.688%
2025-10-15	22.8200	22.9050	22.790000	22.8600	+0.351%	458,002	-4.987%
2025-10-14	22.7100	22.8000	22.657500	22.7800	+0.308%	519,952	-4.653%
2025-10-13	22.7500	22.8400	22.670000	22.7100	-0.088%	1,089,197	-4.359%
2025-10-10	22.6800	22.7550	22.600200	22.7300	+0.664%	207,991	-4.443%
2025-10-09	22.6800	22.6800	22.550000	22.5800	-0.485%	190,986	-3.809%
2025-10-08	22.7100	22.7400	22.635000	22.6900	-0.044%	228,539	-4.275%
2025-10-07	22.7800	22.7913	22.695000	22.7000	-0.439%	209,784	-4.317%
2025-10-06	22.8200	22.9100	22.785000	22.8000	-0.697%	482,129	-4.737%
2025-10-03	22.9500	23.0000	22.940000	22.9600	-0.044%	1,225,661	-5.401%
2025-10-02	22.9500	23.0100	22.900000	22.9700	-0.087%	302,884	-5.442%
2025-10-01	23.0000	23.0801	22.960000	22.9900	-0.043%	452,759	-5.524%
2025-09-30	23.0000	23.0500	22.970000	23.0000	+0.152%	879,324	-5.565%
2025-09-29	22.9200	22.9800	22.901900	22.9650	+0.503%	153,504	-5.421%
2025-09-26	22.7800	22.8750	22.770000	22.8500	+0.263%	261,870	-4.945%
2025-09-25	22.8900	22.9000	22.763200	22.7900	-0.611%	236,456	-4.695%
2025-09-24	22.9800	22.9900	22.908500	22.9300	-0.779%	172,442	-5.277%
2025-09-23	23.1200	23.1250	23.063800	23.1100	+0.087%	409,037	-6.015%
2025-09-22	23.0700	23.1150	23.035000	23.0900	+0.217%	224,665	-5.933%
2025-09-19	23.0400	23.0750	23.025000	23.0400	-0.173%	127,819	-5.729%
2025-09-18	23.0900	23.1200	23.045000	23.0800	-0.603%	261,047	-5.893%
2025-09-17	23.3200	23.4200	23.215000	23.2200	-0.215%	496,481	-6.460%
2025-09-16	23.2100	23.2900	23.110000	23.2700	+0.475%	259,953	-6.661%
2025-09-15	23.1100	23.1800	23.110000	23.1600	+0.434%	279,195	-6.218%
2025-09-12	23.0500	23.1000	23.010000	23.0600	-0.346%	221,718	-5.811%
2025-09-11	23.1100	23.1700	23.080000	23.1400	+0.347%	257,966	-6.137%
2025-09-10	23.0700	23.1180	23.010000	23.0600	0.000%	215,653	-5.811%
2025-09-09	23.1200	23.1700	23.042000	23.0600	-0.216%	361,980	-5.811%
2025-09-08	23.0900	23.1300	23.060000	23.1100	+0.217%	394,717	-6.015%
2025-09-05	23.0800	23.1200	23.030000	23.0600	+0.875%	531,204	-5.811%
2025-09-04	22.8300	22.8600	22.790000	22.8600	+0.175%	273,442	-4.987%
2025-09-03	22.7800	22.8800	22.730000	22.8200	+0.264%	808,707	-4.820%
2025-09-02	22.7400	22.8600	22.730700	22.7600	-1.022%	348,037	-4.569%
2025-08-29	22.9500	23.0250	22.940000	22.9950	-0.022%	274,102	-5.545%
2025-08-28	22.9200	23.0300	22.883000	23.0000	+0.349%	340,648	-5.565%
2025-08-27	22.8500	22.9900	22.760000	22.9200	+0.044%	272,620	-5.236%
2025-08-26	22.8800	22.9500	22.870000	22.9100	+0.394%	275,953	-5.194%
2025-08-25	23.0000	23.0200	22.815000	22.8200	-0.783%	608,857	-4.820%
2025-08-22	22.7900	23.0600	22.760000	23.0000	+1.054%	190,523	-5.565%
2025-08-21	22.8800	22.8900	22.720000	22.7600	-0.611%	529,641	-4.569%
2025-08-20	22.8600	22.9500	22.850000	22.9000	+0.131%	153,545	-5.153%
2025-08-19	22.8900	22.9158	22.870000	22.8700	-0.087%	160,053	-5.028%
2025-08-18	22.9200	22.9300	22.864000	22.8900	-0.218%	202,445	-5.111%
2025-08-15	22.9800	23.0000	22.920000	22.9400	0.000%	356,323	-5.318%
2025-08-14	22.9900	23.0050	22.890000	22.9400	-0.650%	597,946	-5.318%
2025-08-13	23.0000	23.1256	23.000000	23.0900	+0.522%	541,347	-5.933%
2025-08-12	22.8900	22.9900	22.850000	22.9700	+0.262%	247,255	-5.442%
2025-08-11	22.9500	22.9600	22.900000	22.9100	-0.305%	1,128,805	-5.194%
2025-08-08	22.9900	23.0100	22.960000	22.9800	-0.304%	197,977	-5.483%
2025-08-07	23.0400	23.0600	22.975000	23.0500	+0.109%	463,704	-5.770%
2025-08-06	22.9900	23.0469	22.930000	23.0250	+0.414%	161,887	-5.668%
2025-08-05	22.9000	22.9600	22.810000	22.9300	-0.131%	347,488	-5.277%
2025-08-04	22.9300	22.9800	22.910000	22.9600	+0.262%	2,166,159	-5.401%
2025-08-01	22.8800	22.9400	22.800000	22.9000	+1.417%	1,142,580	-5.153%
2025-07-31	22.6100	22.6467	22.580000	22.5800	-0.177%	836,038	-3.809%
2025-07-30	22.7000	22.7600	22.605000	22.6200	-1.007%	669,012	-3.979%
2025-07-29	22.8200	22.8700	22.785000	22.8500	-0.087%	3,625,998	-4.945%
2025-07-28	22.9400	22.9781	22.845000	22.8700	-0.781%	431,450	-5.028%
2025-07-25	23.0100	23.0800	22.970000	23.0500	-0.216%	662,326	-5.770%
2025-07-24	23.0800	23.1647	23.080000	23.1000	-0.216%	638,885	-5.974%
2025-07-23	23.1400	23.1800	23.110100	23.1500	-0.259%	429,953	-6.177%
2025-07-22	23.1300	23.2400	23.020000	23.2100	+0.607%	207,334	-6.420%
2025-07-21	23.0200	23.1352	23.020000	23.0700	+0.875%	300,556	-5.852%
2025-07-18	22.9500	22.9600	22.870000	22.8700	-0.087%	545,031	-5.028%
2025-07-17	22.8600	22.8972	22.850000	22.8900	-0.348%	686,912	-5.111%
2025-07-16	22.8800	23.0550	22.845000	22.9700	+0.569%	422,826	-5.442%
2025-07-15	23.0100	23.0250	22.820000	22.8400	-0.523%	279,871	-4.904%
2025-07-14	23.0000	23.0166	22.960000	22.9600	-0.347%	247,313	-5.401%
2025-07-11	23.0500	23.1150	23.015000	23.0400	-0.475%	312,745	-5.729%
2025-07-10	23.1700	23.2400	23.060100	23.1500	-0.172%	966,026	-6.177%
2025-07-09	23.1600	23.2050	23.070000	23.1900	+0.173%	250,511	-6.339%
2025-07-08	23.1500	23.2200	23.072900	23.1500	-0.301%	974,244	-6.177%
2025-07-07	23.2700	23.3500	23.180000	23.2200	-0.684%	531,306	-6.460%
2025-07-03	23.3600	23.3950	23.330000	23.3800	-0.213%	939,838	-7.100%
2025-07-02	23.3700	23.4400	23.330600	23.4300	-0.298%	274,688	-7.298%
2025-07-01	23.5200	23.5500	23.445000	23.5000	+0.043%	1,098,466	-7.574%
2025-06-30	23.3900	23.5200	23.390000	23.4900	+0.600%	1,546,785	-7.535%
2025-06-27	23.3500	23.4000	23.320000	23.3500	-0.341%	218,093	-6.981%
2025-06-26	23.4300	23.4550	23.378100	23.4300	+0.558%	402,607	-7.298%
2025-06-25	23.2200	23.4800	23.160000	23.3000	+0.043%	454,053	-6.781%
2025-06-24	23.2200	23.3178	23.165000	23.2900	+0.735%	1,209,371	-6.741%
2025-06-23	22.9700	23.1450	22.880000	23.1200	+0.478%	477,061	-6.055%
2025-06-20	23.0900	23.1100	23.010000	23.0100	-0.217%	172,116	-5.606%
2025-06-18	23.0500	23.1700	23.030000	23.0600	+0.043%	445,032	-5.811%
2025-06-17	23.2100	23.2100	23.039700	23.0500	-0.561%	517,969	-5.770%
2025-06-16	23.2500	23.3100	23.160000	23.1800	+0.086%	901,519	-6.299%
2025-06-13	23.1800	23.2050	23.125000	23.1600	-0.729%	925,697	-6.218%
2025-06-12	23.2100	23.3900	23.210000	23.3300	+1.259%	7,685,643	-6.901%
2025-06-11	23.0300	23.1000	23.020000	23.0400	+0.174%	767,475	-5.729%
2025-06-10	23.0200	23.0300	22.971400	23.0000	+0.131%	1,448,216	-5.565%
2025-06-09	22.9100	23.0500	22.910000	22.9700	+0.262%	356,229	-5.442%
2025-06-06	22.9800	22.9800	22.863600	22.9100	-0.348%	483,356	-5.194%
2025-06-05	23.1200	23.1300	22.980000	22.9900	-0.260%	549,246	-5.524%
2025-06-04	22.9800	23.0900	22.955000	23.0500	+0.567%	209,580	-5.770%
2025-06-03	22.9500	22.9800	22.890000	22.9200	-0.434%	321,964	-5.236%
2025-06-02	22.9700	23.0400	22.950000	23.0200	+0.349%	1,551,713	-5.647%
2025-05-30	22.8900	22.9800	22.860000	22.9400	-0.174%	1,532,118	-5.318%
2025-05-29	22.9500	23.0100	22.920000	22.9800	+0.701%	189,806	-5.483%
2025-05-28	22.8100	22.9067	22.780000	22.8200	-0.393%	355,029	-4.820%
2025-05-27	22.9600	22.9600	22.870000	22.9100	-0.174%	270,135	-5.194%
2025-05-23	22.8500	22.9600	22.845200	22.9500	+1.280%	441,502	-5.359%
2025-05-22	22.7100	22.7799	22.630000	22.6600	-0.044%	338,674	-4.148%
2025-05-21	22.7100	22.8900	22.670000	22.6700	0.000%	427,595	-4.191%
2025-05-20	22.5900	22.6800	22.590000	22.6700	-0.132%	625,680	-4.191%
2025-05-19	22.6700	22.7500	22.644400	22.7000	+0.665%	297,552	-4.317%
2025-05-16	22.7400	22.7618	22.510000	22.5500	-0.265%	2,750,571	-3.681%
2025-05-15	22.5500	22.7500	22.535000	22.6100	+0.713%	780,192	-3.936%
2025-05-14	22.5300	22.6345	22.420000	22.4500	-0.222%	689,291	-3.252%
2025-05-13	22.4100	22.5500	22.404900	22.5000	+0.671%	388,175	-3.467%
2025-05-12	22.4100	22.5300	22.300000	22.3500	-1.845%	1,223,299	-2.819%
2025-05-09	22.7700	22.8154	22.720000	22.7700	+0.441%	844,511	-4.611%
2025-05-08	22.8900	22.9300	22.660000	22.6700	-1.349%	732,924	-4.191%
2025-05-07	23.0000	23.1600	22.915000	22.9800	-0.563%	2,854,840	-5.483%
2025-05-06	23.0000	23.1600	22.970000	23.1100	+0.522%	1,069,546	-6.015%
2025-05-05	23.0300	23.0400	22.900000	22.9900	+0.393%	504,761	-5.524%
2025-05-02	22.9700	23.0900	22.850000	22.9000	+0.175%	1,917,917	-5.153%
2025-05-01	22.9800	23.0600	22.810000	22.8600	-0.953%	2,921,935	-4.987%
2025-04-30	23.0500	23.1800	22.955200	23.0800	0.000%	2,512,453	-5.893%
2025-04-29	23.0700	23.1100	23.050000	23.0800	-0.087%	481,795	-5.893%
2025-04-28	22.9200	23.1000	22.810000	23.1000	+0.566%	469,156	-5.974%
2025-04-25	22.9400	23.1000	22.790400	22.9700	-0.477%	391,875	-5.442%
2025-04-24	23.0100	23.1000	22.900000	23.0800	+1.095%	768,848	-5.893%
2025-04-23	23.0600	23.0750	22.800100	22.8300	-1.212%	2,359,672	-4.862%
2025-04-22	23.1800	23.2150	23.060000	23.1100	-0.302%	2,466,133	-6.015%
2025-04-21	23.0900	23.2300	23.090000	23.1800	+0.870%	1,979,818	-6.299%
2025-04-17	22.9600	23.0400	22.828800	22.9800	-0.130%	3,765,546	-5.483%
2025-04-16	22.9100	23.0900	22.900000	23.0100	+1.321%	2,096,713	-5.606%
2025-04-15	22.7600	22.8500	22.710000	22.7100	-0.526%	2,067,336	-4.359%
2025-04-14	22.6800	22.9100	22.680000	22.8300	+0.484%	1,176,507	-4.862%
2025-04-11	22.7400	22.8000	22.620000	22.7200	+1.293%	1,422,924	-4.401%
2025-04-10	22.2500	22.5000	22.250000	22.4300	+2.373%	408,821	-3.165%
2025-04-09	22.1500	22.3700	21.910000	21.9100	-0.860%	2,051,249	-0.867%
2025-04-08	22.0300	22.1700	22.010000	22.1000	+0.181%	632,047	-1.719%
2025-04-07	22.2700	22.2999	22.010000	22.0600	-1.121%	900,849	-1.541%
2025-04-04	22.5000	22.5100	22.253500	22.3100	-0.446%	422,128	-2.645%
2025-04-03	22.5000	22.5500	22.380000	22.4100	+2.235%	1,127,114	-3.079%
2025-04-02	21.8800	21.9600	21.870000	21.9200	+0.229%	192,261	-0.912%
2025-04-01	21.8100	21.8950	21.810000	21.8700	+0.046%	282,320	-0.686%
2025-03-31	21.8700	21.9100	21.800000	21.8600	+0.046%	1,149,176	-0.640%
2025-03-28	21.8000	21.8550	21.800000	21.8500	+0.599%	207,433	-0.595%
2025-03-27	21.7300	21.7699	21.710000	21.7200	0.000%	315,902	0.000%
2025-03-26	21.7500	21.8000	21.690000	21.7200	-0.321%	869,681	0.000%
2025-03-25	21.8000	21.8600	21.790000	21.7900	-0.046%	834,331	-0.321%
2025-03-24	21.9100	21.9100	21.790100	21.8000	-0.411%	270,541	-0.367%
2025-03-21	21.9300	21.9550	21.880000	21.8900	-0.319%	80,298	-0.777%
2025-03-20	22.0000	22.0500	21.920000	21.9600	-0.363%	183,232	-1.093%
2025-03-19	21.9400	22.0550	21.905000	22.0400	+0.136%	204,042	-1.452%
2025-03-18	21.9300	22.0500	21.921700	22.0100	-0.091%	107,211	-1.318%
2025-03-17	22.0100	22.0800	22.000000	22.0300	+0.548%	158,272	-1.407%
2025-03-14	21.9200	21.9550	21.860000	21.9100	0.000%	119,247	-0.867%
2025-03-13	21.8600	21.9600	21.850000	21.9100	0.000%	297,375	-0.867%
2025-03-12	21.8800	21.9650	21.860000	21.9100	-0.137%	137,495	-0.867%
2025-03-11	21.9600	21.9900	21.935000	21.9400	+0.183%	242,343	-1.003%
2025-03-10	21.9400	22.0000	21.900000	21.9000	-0.091%	634,331	-0.822%
2025-03-07	22.0500	22.0500	21.910000	21.9200	+0.046%	357,080	-0.912%
2025-03-06	21.9300	21.9900	21.890000	21.9100	+0.046%	159,134	-0.867%
2025-03-05	21.9300	21.9700	21.886725	21.9000	+0.321%	292,751	-0.822%
2025-03-04	21.8400	21.8500	21.775000	21.8300	+0.322%	773,679	-0.504%
2025-03-03	21.6100	21.8300	21.610000	21.7600	+0.415%	290,217	-0.184%
2025-02-28	21.7000	21.7500	21.630000	21.6700	-0.092%	215,832	+0.231%
2025-02-27	21.7100	21.7300	21.680000	21.6900	-0.778%	101,146	+0.138%
2025-02-26	21.8400	21.9050	21.800000	21.8600	-0.091%	248,267	-0.640%
2025-02-25	21.8500	21.9099	21.830000	21.8800	+0.551%	148,159	-0.731%
2025-02-24	21.7800	21.8116	21.740000	21.7600	-0.046%	270,678	-0.184%
2025-02-21	21.7100	21.8100	21.710000	21.7700	+0.138%	197,264	-0.230%
2025-02-20	21.6300	21.7550	21.630000	21.7400	+0.741%	86,794	-0.092%
2025-02-19	21.5700	21.6100	21.515400	21.5800	-0.185%	340,116	+0.649%
2025-02-18	21.6800	21.7000	21.600000	21.6200	-0.506%	224,088	+0.463%
2025-02-14	21.7100	21.7900	21.710000	21.7300	+0.092%	108,644	-0.046%
2025-02-13	21.5000	21.7100	21.500000	21.7100	+1.307%	142,893	+0.046%
2025-02-12	21.3700	21.5100	21.350000	21.4300	-0.511%	647,048	+1.353%
2025-02-11	21.5400	21.5550	21.499000	21.5400	+0.046%	115,245	+0.836%
2025-02-10	21.6000	21.6492	21.530000	21.5300	-0.278%	107,472	+0.882%

.dark-mode .CyWmKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CyWmKS{ color: #333333; background-color: white; border: 2px solid #333333; }BWXState Street SPDR Bloomberg International Treasury Bond ETFstock NYSE ETF

BWX
State Street SPDR Bloomberg International Treasury Bond ETF
stock NYSE ETF