Dark

BWZ
State Street SPDR Bloomberg Short Term International Treasury Bond ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:05:59 PM EDT

26.68USD+0.150%(+0.04)22,828

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.64)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

26.71USD+0.112%(+0.03)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	26.6600	26.735000	26.6300	26.7100	+0.263%	22,828	0.000%
2026-10-01	26.6900	26.695000	26.5679	26.6400	-0.548%	64,535	+0.263%
2026-09-30	26.8900	26.890000	26.7400	26.7869	-0.049%	94,777	-0.287%
2026-09-29	26.8400	26.842200	26.7500	26.8000	-0.254%	25,562	-0.336%
2026-09-28	26.8200	26.909600	26.8112	26.8683	-0.159%	17,971	-0.589%
2026-09-25	26.8200	27.050000	26.8200	26.9110	+0.377%	46,456	-0.747%
2026-09-24	26.8000	26.840000	26.7500	26.8100	+0.149%	9,963	-0.373%
2026-09-23	26.9200	26.920000	26.7600	26.7700	-0.925%	13,959	-0.224%
2026-09-22	26.9900	27.060000	26.9800	27.0200	+0.037%	9,117	-1.147%
2026-09-21	27.0300	27.080000	26.9900	27.0100	+0.037%	8,650	-1.111%
2026-09-18	26.9500	27.110000	26.9500	27.0000	-0.406%	49,802	-1.074%
2026-09-17	27.1800	27.210000	27.0200	27.1100	+0.259%	55,990	-1.475%
2026-09-16	27.1700	28.240000	26.9200	27.0400	-0.552%	35,383	-1.220%
2026-09-15	27.1500	27.260000	27.1500	27.1900	-0.147%	96,019	-1.765%
2026-09-14	27.1900	27.340000	27.1800	27.2300	-0.584%	32,804	-1.910%
2026-09-11	27.4100	27.460000	27.3592	27.3900	+0.110%	34,267	-2.483%
2026-09-10	27.3300	27.500000	27.3300	27.3600	-0.509%	94,368	-2.376%
2026-09-09	27.5200	27.540000	27.4649	27.5001	+0.402%	64,223	-2.873%
2026-09-08	27.4400	27.540000	27.3900	27.3900	-0.135%	22,339	-2.483%
2026-09-04	27.4700	27.480000	27.2800	27.4270	-0.120%	56,223	-2.614%
2026-09-03	27.3200	27.460000	27.3200	27.4600	+1.135%	31,410	-2.731%
2026-09-02	27.1000	27.250000	27.1000	27.1519	+0.128%	25,821	-1.628%
2026-09-01	27.1400	27.199900	27.0703	27.1171	-0.524%	19,177	-1.501%
2026-08-31	27.2300	27.320000	27.2222	27.2600	+0.069%	1,051,597	-2.018%
2026-08-28	27.3400	27.460000	27.1800	27.2411	-0.271%	142,680	-1.950%
2026-08-27	27.3400	27.380000	27.2501	27.3150	-0.024%	16,037	-2.215%
2026-08-26	27.3100	27.380000	27.2800	27.3215	-0.306%	75,883	-2.238%
2026-08-25	27.3800	27.438900	27.3327	27.4053	+0.125%	25,758	-2.537%
2026-08-24	27.2900	27.410000	27.2900	27.3712	-0.178%	27,595	-2.416%
2026-08-21	27.4800	27.480000	27.3800	27.4200	+0.238%	11,965	-2.589%
2026-08-20	27.3400	27.410000	27.3400	27.3550	-0.022%	22,512	-2.358%
2026-08-19	27.3600	27.410000	27.2300	27.3610	+0.670%	32,205	-2.379%
2026-08-18	27.1900	27.220000	27.1500	27.1790	-0.077%	22,931	-1.726%
2026-08-17	27.2700	27.270000	27.1710	27.2000	+0.147%	18,820	-1.801%
2026-08-14	27.1100	27.340000	27.1100	27.1600	+0.184%	27,163	-1.657%
2026-08-13	27.1700	27.200000	27.1100	27.1100	+0.185%	28,788	-1.475%
2026-08-12	27.1350	27.210000	27.0600	27.0600	-0.333%	29,307	-1.293%
2026-08-11	27.1400	27.181400	27.1400	27.1504	-0.054%	16,822	-1.622%
2026-08-10	27.2000	27.210000	27.1200	27.1650	-0.385%	32,146	-1.675%
2026-08-07	27.2000	27.330000	27.2000	27.2700	+0.442%	53,532	-2.054%
2026-08-06	27.2200	27.230000	27.1100	27.1500	-0.294%	21,597	-1.621%
2026-08-05	27.1500	27.230000	27.1500	27.2300	+0.074%	62,619	-1.910%
2026-08-04	27.1400	27.260000	27.1150	27.2100	+0.443%	63,766	-1.838%
2026-08-03	27.1500	27.150000	27.0700	27.0900	-0.147%	64,256	-1.403%
2026-07-31	27.1200	27.190000	26.9100	27.1300	-0.110%	228,581	-1.548%
2026-07-30	26.7300	27.170000	26.7300	27.1600	+1.761%	834,543	-1.657%
2026-07-29	26.5900	26.810000	26.5700	26.6900	+0.150%	91,946	+0.075%
2026-07-28	26.6000	26.730000	26.5800	26.6500	+0.150%	70,832	+0.225%
2026-07-27	26.6500	26.690000	26.5900	26.6100	+0.151%	68,746	+0.376%
2026-07-24	26.5800	26.699900	26.5700	26.5700	+0.038%	40,526	+0.527%
2026-07-23	26.6182	26.618200	26.5000	26.5600	-0.487%	36,589	+0.565%
2026-07-22	26.6600	26.780000	26.6600	26.6900	+0.075%	50,085	+0.075%
2026-07-21	26.8300	26.830000	26.6600	26.6700	-0.485%	45,304	+0.150%
2026-07-20	26.7500	26.805500	26.7000	26.8000	0.000%	19,045	-0.336%
2026-07-17	26.7900	26.830000	26.7200	26.8000	+0.056%	118,878	-0.336%
2026-07-16	26.7700	26.860000	26.6800	26.7850	-0.019%	44,187	-0.280%
2026-07-15	26.7500	26.896900	26.7400	26.7900	-0.149%	33,540	-0.299%
2026-07-14	26.7900	26.830000	26.7000	26.8300	+0.789%	26,522	-0.447%
2026-07-13	26.7400	26.750000	26.6200	26.6200	-0.746%	23,492	+0.338%
2026-07-10	26.7800	26.870000	26.7300	26.8200	+0.343%	17,753	-0.410%
2026-07-09	26.6901	26.753400	26.6901	26.7282	+0.444%	10,061	-0.068%
2026-07-08	26.7500	26.790000	26.5900	26.6100	-0.188%	180,330	+0.376%
2026-07-07	26.7500	26.829000	26.6310	26.6600	-0.180%	7,744	+0.188%
2026-07-06	26.7000	26.820000	26.6500	26.7080	+0.030%	66,993	+0.007%
2026-07-02	26.7300	26.880000	26.6900	26.7000	0.000%	682,112	+0.037%
2026-07-01	26.7100	26.740000	26.6500	26.7000	-0.187%	48,568	+0.037%
2026-06-30	26.7000	26.780000	26.6501	26.7500	-0.037%	32,327	-0.150%
2026-06-29	26.8300	26.830000	26.7500	26.7600	-0.119%	1,043,425	-0.187%
2026-06-26	26.7900	26.840000	26.7200	26.7920	+0.269%	31,096	-0.306%
2026-06-25	26.6000	26.750000	26.5600	26.7200	+0.275%	519,423	-0.037%
2026-06-24	26.6100	26.690000	26.6000	26.6468	+0.026%	201,819	+0.237%
2026-06-23	26.7000	26.730000	26.6200	26.6400	-0.337%	125,461	+0.263%
2026-06-22	26.7700	26.820900	26.7000	26.7300	-0.447%	45,485	-0.075%
2026-06-18	26.9300	26.930000	26.7800	26.8500	+0.149%	20,724	-0.521%
2026-06-17	27.0850	27.150000	26.7900	26.8100	-0.887%	31,810	-0.373%
2026-06-16	27.1100	27.180000	27.0100	27.0500	-0.368%	31,904	-1.257%
2026-06-15	27.2000	27.200000	27.0900	27.1500	+0.406%	18,974	-1.621%
2026-06-12	26.8600	27.099900	26.8600	27.0401	+0.260%	29,956	-1.221%
2026-06-11	26.9600	27.100000	26.8201	26.9700	+0.335%	21,220	-0.964%
2026-06-10	27.0000	27.000000	26.8800	26.8800	-0.230%	26,770	-0.632%
2026-06-09	26.9000	26.980000	26.9000	26.9421	+0.082%	12,691	-0.861%
2026-06-08	26.9250	26.960000	26.8600	26.9200	+0.223%	161,946	-0.780%
2026-06-05	26.9500	27.045100	26.8100	26.8600	-0.757%	22,397	-0.558%
2026-06-04	27.1000	27.130000	27.0100	27.0650	+0.204%	37,613	-1.312%
2026-06-03	27.0600	27.080000	27.0000	27.0100	-0.516%	13,657	-1.111%
2026-06-02	27.1400	27.180000	27.0800	27.1500	+0.185%	27,729	-1.621%
2026-06-01	27.2200	27.220000	27.0900	27.1000	-0.660%	30,503	-1.439%
2026-05-29	27.2200	27.379900	27.2200	27.2800	+0.018%	26,466	-2.089%
2026-05-28	27.1900	27.340000	27.0500	27.2750	+0.350%	34,605	-2.071%
2026-05-27	27.2600	27.279900	27.1400	27.1800	0.000%	19,841	-1.729%
2026-05-26	27.2800	27.280000	27.1100	27.1800	+0.369%	92,998	-1.729%
2026-05-22	27.0900	27.180000	27.0800	27.0800	-0.178%	62,217	-1.366%
2026-05-21	27.0800	27.199900	26.9726	27.1284	-0.171%	17,633	-1.542%
2026-05-20	27.0800	27.270000	26.9905	27.1750	+0.425%	27,146	-1.711%
2026-05-19	27.0019	27.159900	26.9500	27.0600	-0.551%	39,376	-1.293%
2026-05-18	27.1800	27.230000	27.1311	27.2100	+0.369%	10,805	-1.838%
2026-05-15	27.1600	27.160000	27.0200	27.1100	-0.587%	163,806	-1.475%
2026-05-14	27.3800	27.390000	27.2607	27.2700	-0.225%	17,486	-2.054%
2026-05-13	27.3100	27.370000	27.2800	27.3316	-0.322%	22,199	-2.274%
2026-05-12	27.3600	27.440000	27.2801	27.4200	-0.169%	35,380	-2.589%
2026-05-11	27.5000	27.550000	27.4200	27.4665	-0.177%	52,811	-2.754%
2026-05-08	27.5500	27.590000	27.4300	27.5152	+0.224%	13,053	-2.926%
2026-05-07	27.5300	27.550000	27.4100	27.4538	-0.313%	19,765	-2.709%
2026-05-06	27.4900	27.560000	27.4900	27.5400	+1.027%	32,002	-3.014%
2026-05-05	27.3700	27.390000	27.2100	27.2600	-0.110%	38,666	-2.018%
2026-05-04	27.3400	27.400000	27.2200	27.2900	-0.300%	91,085	-2.125%
2026-05-01	27.5100	27.510000	27.3100	27.3722	-0.283%	149,155	-2.419%
2026-04-30	27.1600	27.500000	27.1600	27.4500	+1.138%	22,390	-2.696%
2026-04-29	27.2500	27.290000	27.0700	27.1411	-0.667%	47,580	-1.588%
2026-04-28	27.3600	27.360000	27.2200	27.3234	-0.060%	16,513	-2.245%
2026-04-27	27.3100	27.410000	27.2601	27.3398	+0.256%	31,170	-2.304%
2026-04-24	27.2800	27.410000	27.2000	27.2700	+0.294%	73,822	-2.054%
2026-04-23	27.2800	27.370000	27.1701	27.1900	-0.257%	34,207	-1.765%
2026-04-22	27.3900	27.390000	27.2600	27.2600	+0.037%	15,766	-2.018%
2026-04-21	27.4100	27.460000	27.2500	27.2500	-0.873%	21,129	-1.982%
2026-04-20	27.3900	27.499900	27.3900	27.4900	+0.073%	68,509	-2.837%
2026-04-17	27.4600	27.600000	27.4300	27.4700	+0.439%	31,994	-2.767%
2026-04-16	27.4300	27.430000	27.3301	27.3500	-0.146%	22,670	-2.340%
2026-04-15	27.4100	27.430000	27.3900	27.3900	-0.058%	46,874	-2.483%
2026-04-14	27.2800	27.450000	27.2800	27.4060	+0.242%	18,802	-2.540%
2026-04-13	27.2500	27.339900	27.1301	27.3399	+0.440%	37,201	-2.304%
2026-04-10	27.1800	27.284500	27.1600	27.2200	-0.220%	37,592	-1.874%
2026-04-09	27.2000	27.340000	27.1582	27.2800	+0.442%	50,057	-2.089%
2026-04-08	27.2800	27.340000	27.1100	27.1600	+0.929%	110,935	-1.657%
2026-04-07	26.9000	26.966200	26.7800	26.9100	+0.201%	21,605	-0.743%
2026-04-06	26.8400	26.951600	26.7810	26.8559	-0.275%	54,324	-0.543%
2026-04-02	26.9000	26.939900	26.7801	26.9300	-0.074%	56,733	-0.817%
2026-04-01	26.9100	27.070000	26.8900	26.9500	+0.111%	37,135	-0.891%
2026-03-31	26.8500	26.960000	26.7900	26.9200	+0.749%	105,554	-0.780%
2026-03-30	26.7500	26.840000	26.6900	26.7200	-0.112%	151,164	-0.037%
2026-03-27	26.8000	26.830000	26.7150	26.7500	-0.060%	89,656	-0.150%
2026-03-26	26.8300	27.009900	26.7660	26.7660	-0.720%	80,756	-0.209%
2026-03-25	27.1800	27.180000	26.8100	26.9600	-0.037%	79,259	-0.927%
2026-03-24	27.0000	27.045000	26.9000	26.9700	-0.520%	21,406	-0.964%
2026-03-23	27.0900	27.200000	27.0200	27.1110	+0.747%	1,217,283	-1.479%
2026-03-20	27.1000	27.141900	26.9001	26.9100	-0.847%	41,395	-0.743%
2026-03-19	27.0100	27.230000	27.0100	27.1400	+0.817%	16,675	-1.584%
2026-03-18	27.1000	27.100000	26.9000	26.9200	-0.714%	55,276	-0.780%
2026-03-17	27.1700	27.180000	27.0800	27.1135	+0.198%	23,968	-1.488%
2026-03-16	26.9500	27.190000	26.9500	27.0600	+0.660%	101,301	-1.293%
2026-03-13	27.0500	27.119600	26.8600	26.8825	-0.766%	22,180	-0.642%
2026-03-12	27.1300	27.148200	27.0000	27.0900	-0.461%	37,538	-1.403%
2026-03-11	27.2800	27.365000	27.1900	27.2155	-0.383%	35,967	-1.857%
2026-03-10	27.3600	27.567900	27.3110	27.3200	-0.037%	33,850	-2.233%
2026-03-09	27.1700	27.400000	27.1140	27.3300	+0.294%	83,776	-2.269%
2026-03-06	27.2500	27.390000	27.1740	27.2500	-0.183%	83,990	-1.982%
2026-03-05	27.4700	27.470000	27.2303	27.3000	-0.799%	138,526	-2.161%
2026-03-04	27.4400	27.530000	27.4100	27.5200	+0.843%	14,165	-2.943%
2026-03-03	27.2100	27.610000	27.1601	27.2900	-1.016%	117,800	-2.125%
2026-03-02	27.6400	27.670000	27.4501	27.5700	-0.827%	307,170	-3.119%
2026-02-27	27.8500	27.920000	27.7900	27.8000	+0.036%	116,376	-3.921%
2026-02-26	27.8650	27.865000	27.7400	27.7900	+0.072%	12,942	-3.886%
2026-02-25	27.8500	27.869000	27.7400	27.7700	+0.036%	69,042	-3.817%
2026-02-24	27.7500	27.828100	27.7200	27.7600	-0.287%	69,159	-3.782%
2026-02-23	27.7900	27.920000	27.7900	27.8400	+0.433%	100,826	-4.059%
2026-02-20	27.7500	27.849900	27.7000	27.7200	-0.018%	68,735	-3.644%
2026-02-19	27.7700	27.809900	27.6700	27.7250	-0.108%	84,458	-3.661%
2026-02-18	27.8400	27.980000	27.7550	27.7550	-0.449%	38,633	-3.765%
2026-02-17	27.8600	28.000000	27.8000	27.8801	-0.428%	45,272	-4.197%
2026-02-13	28.0500	28.069900	27.9100	28.0000	-0.018%	46,038	-4.607%
2026-02-12	28.0800	28.080000	27.9500	28.0050	+0.089%	581,721	-4.624%
2026-02-11	27.9900	28.039900	27.9350	27.9800	+0.215%	18,267	-4.539%
2026-02-10	27.9100	28.009400	27.9100	27.9200	+0.108%	44,746	-4.334%
2026-02-09	27.8800	27.900000	27.8300	27.8900	+0.686%	79,158	-4.231%
2026-02-06	27.6400	27.755100	27.6400	27.7000	+0.362%	115,724	-3.574%
2026-02-05	27.6500	27.723200	27.5700	27.6000	-0.397%	476,910	-3.225%
2026-02-04	27.8400	27.840000	27.6600	27.7100	-0.324%	105,680	-3.609%
2026-02-03	27.7750	27.820000	27.7317	27.8000	+0.180%	84,778	-3.921%
2026-02-02	27.7100	27.808000	27.6820	27.7500	-0.538%	162,000	-3.748%
2026-01-30	27.9700	28.050000	27.8800	27.9000	-0.994%	519,659	-4.265%
2026-01-29	28.1600	28.199000	28.0200	28.1800	+0.107%	70,215	-5.216%
2026-01-28	28.1500	28.203600	28.0100	28.1500	-0.389%	179,610	-5.115%
2026-01-27	28.0000	28.260000	27.9800	28.2600	+1.363%	100,606	-5.485%
2026-01-26	27.8700	27.960000	27.8000	27.8800	+0.541%	63,732	-4.197%
2026-01-23	27.5300	27.775000	27.4355	27.7300	+0.763%	48,084	-3.678%
2026-01-22	27.4499	27.560000	27.4499	27.5200	+0.548%	182,988	-2.943%
2026-01-21	27.4600	27.480000	27.3700	27.3700	-0.073%	41,216	-2.411%
2026-01-20	27.2700	27.430000	27.2700	27.3900	+0.551%	64,745	-2.483%
2026-01-16	27.1900	27.270000	27.1900	27.2400	0.000%	22,925	-1.946%
2026-01-15	27.2500	27.260000	27.2150	27.2400	-0.183%	53,575	-1.946%
2026-01-14	27.2500	27.340000	27.1900	27.2900	+0.147%	136,980	-2.125%
2026-01-13	27.3000	27.335000	27.1600	27.2500	-0.220%	190,349	-1.982%
2026-01-12	27.2800	27.340000	27.2300	27.3100	+0.073%	239,434	-2.197%
2026-01-09	27.2100	27.290000	27.1872	27.2900	-0.037%	42,605	-2.125%
2026-01-08	27.3100	27.310000	27.2500	27.3000	-0.037%	76,523	-2.161%
2026-01-07	27.3500	27.400000	27.2700	27.3100	-0.146%	151,295	-2.197%
2026-01-06	27.3400	27.400000	27.2801	27.3500	-0.073%	83,799	-2.340%
2026-01-05	27.2700	27.430000	27.2700	27.3700	+0.293%	278,193	-2.411%
2026-01-02	27.3800	27.400000	27.2701	27.2900	-0.438%	184,526	-2.125%
2025-12-31	27.3300	27.410000	27.2900	27.4100	+0.146%	75,544	-2.554%
2025-12-30	27.4300	27.450000	27.3700	27.3700	-0.291%	61,420	-2.411%
2025-12-29	27.4000	27.460000	27.1500	27.4500	+0.292%	40,426	-2.696%
2025-12-26	27.4400	27.490000	27.3700	27.3700	-0.364%	10,999	-2.411%
2025-12-24	27.4700	27.478600	27.3700	27.4700	+0.255%	16,026	-2.767%
2025-12-23	27.3500	27.400000	27.3300	27.4000	+0.440%	82,761	-2.518%
2025-12-22	27.2100	27.380000	27.0900	27.2800	+0.368%	307,823	-2.089%
2025-12-19	27.2900	27.300100	27.1500	27.1800	-0.367%	29,516	-1.729%
2025-12-18	27.3300	27.374800	27.2600	27.2800	-0.547%	62,819	-2.089%
2025-12-17	27.2500	27.449900	27.1800	27.4300	+0.109%	30,480	-2.625%
2025-12-16	27.4200	27.490000	27.3300	27.4000	+0.037%	318,679	-2.518%
2025-12-15	27.4100	27.440000	27.3700	27.3900	+0.110%	34,241	-2.483%
2025-12-12	27.4600	27.460000	27.2800	27.3600	-0.037%	40,199	-2.376%
2025-12-11	27.3400	27.460000	27.3300	27.3700	+0.367%	174,680	-2.411%
2025-12-10	27.1900	27.327500	27.1300	27.2700	+0.516%	313,256	-2.054%
2025-12-09	27.1300	27.210000	27.1300	27.1300	-0.184%	27,558	-1.548%
2025-12-08	27.2900	27.290000	27.1400	27.1800	-0.184%	532,118	-1.729%
2025-12-05	27.2900	27.299900	27.2200	27.2300	-0.329%	36,765	-1.910%
2025-12-04	27.3100	27.340000	27.2000	27.3200	+0.110%	287,905	-2.233%
2025-12-03	27.1500	27.318000	27.1500	27.2900	+0.479%	15,215	-2.125%
2025-12-02	27.1300	27.200000	27.1100	27.1600	+0.074%	37,145	-1.657%
2025-12-01	27.1300	27.251200	27.1300	27.1400	-0.074%	40,364	-1.584%
2025-11-28	27.1300	27.240000	27.1200	27.1600	+0.111%	25,776	-1.657%
2025-11-26	27.1600	27.170000	26.8859	27.1300	+0.148%	20,681	-1.548%
2025-11-25	27.0300	27.171000	27.0300	27.0900	+1.233%	44,272	-1.403%
2025-11-24	27.0800	27.080000	26.7600	26.7600	-0.889%	106,031	-0.187%
2025-11-21	27.0200	27.045000	26.9700	27.0000	-0.139%	337,147	-1.074%
2025-11-20	27.0100	27.110000	26.9200	27.0375	+0.213%	16,916	-1.211%
2025-11-19	27.0800	27.210000	26.9700	26.9800	-0.480%	45,088	-1.001%
2025-11-18	27.1700	27.279400	27.0850	27.1100	-0.074%	36,502	-1.475%
2025-11-17	27.2300	27.270000	27.0800	27.1300	-0.440%	146,804	-1.548%
2025-11-14	27.3400	27.340000	27.2200	27.2500	+0.110%	28,321	-1.982%
2025-11-13	27.2000	27.330000	27.2000	27.2200	+0.110%	43,442	-1.874%
2025-11-12	27.1900	27.270000	27.1413	27.1900	-0.037%	27,526	-1.765%
2025-11-11	27.2400	27.340000	27.2000	27.2000	-0.147%	18,113	-1.801%
2025-11-10	27.3200	27.320000	27.1600	27.2400	+0.184%	59,720	-1.946%
2025-11-07	27.2000	27.280000	27.1801	27.1900	0.000%	286,709	-1.765%
2025-11-06	27.2700	27.270000	27.1000	27.1900	+0.258%	626,349	-1.765%
2025-11-05	27.1200	27.170000	27.0400	27.1200	+0.148%	45,182	-1.512%
2025-11-04	27.1000	27.190000	27.0600	27.0800	-0.331%	191,547	-1.366%
2025-11-03	27.1700	27.240000	27.1050	27.1700	-0.074%	60,353	-1.693%
2025-10-31	27.1600	27.310000	27.1600	27.1900	-0.366%	115,689	-1.765%
2025-10-30	27.2700	27.300000	27.2500	27.2900	-0.547%	38,967	-2.125%
2025-10-29	27.5100	27.550000	27.3100	27.4400	-0.182%	189,745	-2.660%
2025-10-28	27.4100	27.560000	27.4000	27.4900	+0.328%	242,596	-2.837%
2025-10-27	27.3500	27.500000	27.3500	27.4000	-0.146%	85,442	-2.518%
2025-10-24	27.4200	27.455000	27.3619	27.4400	+0.036%	18,267	-2.660%
2025-10-23	27.3500	27.430000	27.3400	27.4300	-0.146%	339,862	-2.625%
2025-10-22	27.3900	27.528700	27.3400	27.4700	+0.365%	300,965	-2.767%
2025-10-21	27.4200	27.435300	27.3600	27.3700	-0.328%	33,469	-2.411%
2025-10-20	27.5200	27.559100	27.4500	27.4600	-0.073%	53,623	-2.731%
2025-10-17	27.5000	27.549200	27.3000	27.4800	-0.363%	61,648	-2.802%
2025-10-16	27.4400	27.629200	27.4400	27.5800	+0.547%	24,704	-3.154%
2025-10-15	27.4000	27.491200	27.3500	27.4300	+0.219%	41,866	-2.625%
2025-10-14	27.3300	27.428100	27.2600	27.3700	+0.110%	67,535	-2.411%
2025-10-13	27.3400	27.370000	27.3137	27.3400	-0.110%	11,339	-2.304%
2025-10-10	27.3200	27.449600	27.2846	27.3700	+0.440%	73,890	-2.411%
2025-10-09	27.3600	27.464700	27.2500	27.2500	-0.475%	34,758	-1.982%
2025-10-08	27.4100	27.445000	27.3550	27.3800	-0.219%	41,890	-2.447%
2025-10-07	27.5400	27.569900	27.4400	27.4400	-0.508%	28,848	-2.660%
2025-10-06	27.5900	27.660000	27.5594	27.5800	-0.756%	71,141	-3.154%
2025-10-03	27.7600	27.790000	27.7200	27.7900	0.000%	559,060	-3.886%
2025-10-02	27.8600	27.860000	27.6899	27.7900	-0.010%	28,771	-3.886%
2025-10-01	27.8400	27.840000	27.7456	27.7929	-0.097%	240,799	-3.896%
2025-09-30	27.8000	27.840000	27.7500	27.8200	+0.144%	84,595	-3.990%
2025-09-29	27.7200	27.790000	27.7010	27.7800	+0.507%	42,045	-3.852%
2025-09-26	27.5600	27.680000	27.5600	27.6400	+0.327%	34,005	-3.365%
2025-09-25	27.6355	27.680000	27.5200	27.5500	-0.595%	66,775	-3.049%
2025-09-24	27.8300	27.830000	27.7108	27.7150	-0.681%	12,422	-3.626%
2025-09-23	27.9500	27.950000	27.8505	27.9050	-0.090%	57,145	-4.282%
2025-09-22	27.9000	27.930000	27.8000	27.9300	+0.540%	59,480	-4.368%
2025-09-19	27.7600	27.849214	27.7600	27.7800	-0.144%	77,622	-3.852%
2025-09-18	27.8000	27.900000	27.7250	27.8200	-0.749%	76,642	-3.990%
2025-09-17	28.1200	28.175500	27.9800	28.0300	+0.036%	45,653	-4.709%
2025-09-16	27.9535	28.089900	27.9535	28.0200	+0.430%	130,779	-4.675%
2025-09-15	27.9600	27.960000	27.8693	27.9000	+0.090%	121,641	-4.265%
2025-09-12	27.8000	27.900000	27.7850	27.8750	-0.018%	31,298	-4.179%
2025-09-11	27.7400	27.910000	27.7400	27.8800	+0.360%	44,420	-4.197%
2025-09-10	27.8800	27.889900	27.7800	27.7800	-0.233%	85,582	-3.852%
2025-09-09	27.8684	27.912000	27.8000	27.8450	-0.179%	67,924	-4.076%
2025-09-08	27.8500	27.970000	27.8300	27.8950	+0.306%	69,558	-4.248%
2025-09-05	27.8900	27.891700	27.7201	27.8100	+0.597%	31,118	-3.955%
2025-09-04	27.6900	27.690000	27.5501	27.6449	-0.018%	188,339	-3.382%
2025-09-03	27.5500	27.855000	27.5500	27.6500	+0.363%	135,407	-3.400%
2025-09-02	27.8000	27.800000	27.5001	27.5500	-0.870%	234,345	-3.049%
2025-08-29	27.7700	27.820000	27.7232	27.7917	+0.006%	32,400	-3.892%
2025-08-28	27.6000	27.850000	27.6000	27.7900	+0.325%	88,848	-3.886%
2025-08-27	27.5900	27.700000	27.5478	27.7000	0.000%	59,343	-3.574%
2025-08-26	27.6400	27.710000	27.5808	27.7000	+0.326%	548,616	-3.574%
2025-08-25	27.7400	27.740000	27.5800	27.6100	-0.576%	138,600	-3.260%
2025-08-22	27.4900	27.810000	27.4850	27.7700	+0.908%	64,500	-3.817%
2025-08-21	27.6500	27.650000	27.4400	27.5200	-0.308%	28,212	-2.943%
2025-08-20	27.6830	27.683000	27.5700	27.6050	+0.054%	59,208	-3.242%
2025-08-19	27.5900	27.775000	27.5800	27.5900	-0.217%	40,336	-3.190%
2025-08-18	27.7100	27.710000	27.5900	27.6499	-0.217%	29,623	-3.399%
2025-08-15	27.7245	27.790000	27.6800	27.7100	+0.362%	35,045	-3.609%
2025-08-14	27.7200	27.720000	27.5500	27.6100	-0.505%	86,961	-3.260%
2025-08-13	27.7100	27.809900	27.6831	27.7500	+0.543%	22,377	-3.748%
2025-08-12	27.5200	27.680000	27.5200	27.6000	+0.036%	69,898	-3.225%
2025-08-11	27.5700	27.600000	27.4812	27.5900	-0.109%	42,080	-3.190%
2025-08-08	27.6900	27.690000	27.5400	27.6200	0.000%	5,406,965	-3.295%
2025-08-07	27.7500	27.750000	27.5600	27.6200	-0.036%	88,053	-3.295%
2025-08-06	27.6000	27.720000	27.5643	27.6300	+0.656%	46,567	-3.330%
2025-08-05	27.6500	27.650000	27.4400	27.4500	-0.471%	61,501	-2.696%
2025-08-04	27.6400	27.679900	27.5100	27.5800	+0.327%	54,701	-3.154%
2025-08-01	27.5000	27.580000	27.3900	27.4900	+1.178%	68,192	-2.837%
2025-07-31	27.2100	27.280000	27.1500	27.1700	-0.330%	32,237	-1.693%
2025-07-30	27.3500	27.476700	27.2600	27.2600	-1.089%	90,869	-2.018%
2025-07-29	27.4700	27.600000	27.4228	27.5600	+0.182%	50,328	-3.084%
2025-07-28	27.6500	27.680800	27.5100	27.5100	-1.043%	69,172	-2.908%
2025-07-25	27.7900	27.850000	27.7200	27.8000	-0.501%	70,001	-3.921%
2025-07-24	27.9400	27.990000	27.8300	27.9400	-0.036%	52,078	-4.402%
2025-07-23	27.7200	27.950000	27.7200	27.9500	+0.036%	30,775	-4.436%
2025-07-22	27.7800	27.940000	27.7800	27.9400	+0.685%	65,509	-4.402%
2025-07-21	27.6500	27.839900	27.6500	27.7500	+0.507%	39,301	-3.748%
2025-07-18	27.7000	27.880000	27.5900	27.6100	+0.072%	54,507	-3.260%
2025-07-17	27.6000	27.660000	27.5204	27.5900	-0.325%	61,026	-3.190%
2025-07-16	27.6300	27.810000	27.5100	27.6800	+0.435%	62,113	-3.504%
2025-07-15	27.7200	27.720000	27.5000	27.5600	-0.720%	40,939	-3.084%
2025-07-14	27.7400	27.814600	27.6800	27.7600	+0.072%	61,994	-3.782%
2025-07-11	27.7500	27.913000	27.7000	27.7400	-0.216%	41,301	-3.713%
2025-07-10	27.7800	27.911100	27.7520	27.8000	-0.072%	68,419	-3.921%
2025-07-09	27.8400	27.950000	27.8000	27.8200	-0.287%	645,461	-3.990%
2025-07-08	27.8300	27.900000	27.7600	27.9000	+0.108%	59,480	-4.265%
2025-07-07	27.9800	28.028600	27.8000	27.8700	-0.393%	49,892	-4.162%
2025-07-03	28.0000	28.060000	27.9500	27.9800	-0.178%	46,259	-4.539%
2025-07-02	28.0100	28.120000	27.9700	28.0300	-0.036%	143,172	-4.709%
2025-07-01	29.2400	29.240000	28.0300	28.0400	-0.107%	165,310	-4.743%
2025-06-30	28.0200	28.200000	28.0100	28.0700	+0.465%	60,637	-4.845%
2025-06-27	28.0300	28.050000	27.9200	27.9400	-0.357%	110,390	-4.402%
2025-06-26	28.1000	28.110000	27.9601	28.0400	+0.538%	80,759	-4.743%
2025-06-25	28.0100	28.289000	27.7300	27.8900	-0.036%	83,270	-4.231%
2025-06-24	27.8500	27.920000	27.7838	27.9000	+0.649%	62,298	-4.265%
2025-06-23	27.6000	27.720000	27.4000	27.7200	+0.435%	56,721	-3.644%
2025-06-20	27.6800	27.750000	27.6000	27.6000	-0.397%	61,726	-3.225%
2025-06-18	27.6800	27.761000	27.5500	27.7100	+0.181%	116,629	-3.609%
2025-06-17	27.8100	27.820000	27.6100	27.6600	-0.504%	110,127	-3.435%
2025-06-16	27.8700	27.999900	27.8000	27.8000	0.000%	185,106	-3.921%
2025-06-13	27.7900	27.900000	27.7000	27.8000	-0.144%	36,825	-3.921%
2025-06-12	27.9200	27.967200	27.8200	27.8400	+0.614%	45,581	-4.059%
2025-06-11	27.6700	27.740000	27.5600	27.6700	+0.145%	74,324	-3.469%
2025-06-10	27.6600	27.719200	27.5500	27.6300	-0.108%	317,014	-3.330%
2025-06-09	27.5700	27.669000	27.5000	27.6600	+0.949%	69,896	-3.435%
2025-06-06	27.8400	27.840000	27.4000	27.4000	-1.012%	132,372	-2.518%
2025-06-05	27.7900	27.795600	27.5910	27.6800	+0.108%	129,417	-3.504%
2025-06-04	27.6100	27.790000	27.6000	27.6500	+0.327%	9,950,556	-3.400%
2025-06-03	27.5800	27.670000	27.5500	27.5600	-0.613%	437,569	-3.084%
2025-06-02	27.6400	29.015000	27.5900	27.7300	+0.580%	106,923	-3.678%
2025-05-30	27.5700	27.790000	27.4400	27.5700	-0.145%	189,586	-3.119%
2025-05-29	27.5750	27.650000	27.5000	27.6100	0.000%	25,751	-3.260%
2025-05-28	27.4900	27.610000	27.4200	27.6100	+0.254%	67,561	-3.260%
2025-05-27	27.6300	27.630000	27.5192	27.5400	-0.613%	113,822	-3.014%
2025-05-23	27.4600	27.760000	27.4600	27.7100	+1.021%	273,466	-3.609%
2025-05-22	27.4600	27.469900	27.2916	27.4300	-0.218%	97,461	-2.625%
2025-05-21	27.4500	27.590000	27.3900	27.4900	+0.328%	433,059	-2.837%
2025-05-20	27.3300	27.430000	27.2200	27.4000	+0.366%	80,527	-2.518%
2025-05-19	27.3300	27.600000	27.2500	27.3000	+0.627%	152,710	-2.161%
2025-05-16	27.1600	27.223000	27.0500	27.1300	-0.221%	189,753	-1.548%
2025-05-15	27.1900	27.210000	27.1000	27.1900	+0.592%	1,168,529	-1.765%
2025-05-14	27.1800	27.227200	26.9800	27.0300	0.000%	96,575	-1.184%
2025-05-13	26.8900	27.030000	26.8600	27.0300	+0.745%	154,454	-1.184%
2025-05-12	26.9600	26.960000	26.7800	26.8300	-1.758%	213,558	-0.447%
2025-05-09	27.2000	27.348900	27.2000	27.3100	+0.331%	38,991	-2.197%
2025-05-08	27.4300	27.430000	27.1400	27.2200	-0.838%	74,236	-1.874%
2025-05-07	27.5000	27.570000	27.4000	27.4500	-0.723%	107,588	-2.696%
2025-05-06	27.5300	27.680000	27.5300	27.6500	+0.729%	86,385	-3.400%
2025-05-05	27.5000	27.570000	27.4100	27.4500	+0.292%	66,225	-2.696%
2025-05-02	27.4200	27.500000	27.2600	27.3700	+0.293%	96,602	-2.411%
2025-05-01	27.3300	27.340000	27.2300	27.2900	-0.728%	67,304	-2.125%
2025-04-30	27.5700	27.570000	27.4600	27.4900	-0.218%	74,508	-2.837%
2025-04-29	27.6000	27.600000	27.5000	27.5500	-0.145%	276,859	-3.049%
2025-04-28	27.4500	27.640000	27.4200	27.5900	+0.583%	94,282	-3.190%
2025-04-25	27.4500	27.500000	27.3500	27.4300	-0.291%	119,840	-2.625%
2025-04-24	27.4400	27.530000	27.4400	27.5100	+0.585%	74,996	-2.908%
2025-04-23	27.5000	27.530000	27.2600	27.3500	-0.762%	266,905	-2.340%
2025-04-22	27.8500	27.930700	27.5400	27.5600	-0.720%	319,874	-3.084%
2025-04-21	27.7800	28.050000	27.6500	27.7600	+1.056%	1,408,515	-3.782%
2025-04-17	27.4200	27.570000	27.3900	27.4700	0.000%	217,802	-2.767%
2025-04-16	27.3200	27.550000	27.3200	27.4700	+0.733%	80,558	-2.767%
2025-04-15	27.4000	27.400000	27.2600	27.2700	-0.352%	811,341	-2.054%
2025-04-14	27.2800	27.478900	27.2650	27.3662	+0.279%	130,399	-2.398%

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

BWZ
State Street SPDR Bloomberg Short Term International Treasury Bond ETF
stock NYSE ETF