Dark

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

At Close

Jul 31, 2026 3:59:30 PM EDT

27.13USD-0.110%(-0.03)228,581

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.16)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

27.13USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	27.1200	27.190000	26.9100	27.1300	-0.110%	228,581	0.000%
2026-07-30	26.7300	27.170000	26.7300	27.1600	+1.761%	834,543	-0.110%
2026-07-29	26.5900	26.810000	26.5700	26.6900	+0.150%	91,946	+1.649%
2026-07-28	26.6000	26.730000	26.5800	26.6500	+0.150%	70,832	+1.801%
2026-07-27	26.6500	26.690000	26.5900	26.6100	+0.151%	68,746	+1.954%
2026-07-24	26.5800	26.699900	26.5700	26.5700	+0.038%	40,526	+2.108%
2026-07-23	26.6182	26.618200	26.5000	26.5600	-0.487%	36,589	+2.146%
2026-07-22	26.6600	26.780000	26.6600	26.6900	+0.075%	50,085	+1.649%
2026-07-21	26.8300	26.830000	26.6600	26.6700	-0.485%	45,304	+1.725%
2026-07-20	26.7500	26.805500	26.7000	26.8000	0.000%	19,045	+1.231%
2026-07-17	26.7900	26.830000	26.7200	26.8000	+0.056%	118,878	+1.231%
2026-07-16	26.7700	26.860000	26.6800	26.7850	-0.019%	44,187	+1.288%
2026-07-15	26.7500	26.896900	26.7400	26.7900	-0.149%	33,540	+1.269%
2026-07-14	26.7900	26.830000	26.7000	26.8300	+0.789%	26,522	+1.118%
2026-07-13	26.7400	26.750000	26.6200	26.6200	-0.746%	23,492	+1.916%
2026-07-10	26.7800	26.870000	26.7300	26.8200	+0.343%	17,753	+1.156%
2026-07-09	26.6901	26.753400	26.6901	26.7282	+0.444%	10,061	+1.503%
2026-07-08	26.7500	26.790000	26.5900	26.6100	-0.188%	180,330	+1.954%
2026-07-07	26.7500	26.829000	26.6310	26.6600	-0.180%	7,744	+1.763%
2026-07-06	26.7000	26.820000	26.6500	26.7080	+0.030%	66,993	+1.580%
2026-07-02	26.7300	26.880000	26.6900	26.7000	0.000%	682,112	+1.610%
2026-07-01	26.7100	26.740000	26.6500	26.7000	-0.187%	48,568	+1.610%
2026-06-30	26.7000	26.780000	26.6501	26.7500	-0.037%	32,327	+1.421%
2026-06-29	26.8300	26.830000	26.7500	26.7600	-0.119%	1,043,425	+1.383%
2026-06-26	26.7900	26.840000	26.7200	26.7920	+0.269%	31,096	+1.262%
2026-06-25	26.6000	26.750000	26.5600	26.7200	+0.275%	519,423	+1.534%
2026-06-24	26.6100	26.690000	26.6000	26.6468	+0.026%	201,819	+1.813%
2026-06-23	26.7000	26.730000	26.6200	26.6400	-0.337%	125,461	+1.839%
2026-06-22	26.7700	26.820900	26.7000	26.7300	-0.447%	45,485	+1.496%
2026-06-18	26.9300	26.930000	26.7800	26.8500	+0.149%	20,724	+1.043%
2026-06-17	27.0850	27.150000	26.7900	26.8100	-0.887%	31,810	+1.194%
2026-06-16	27.1100	27.180000	27.0100	27.0500	-0.368%	31,904	+0.296%
2026-06-15	27.2000	27.200000	27.0900	27.1500	+0.406%	18,974	-0.074%
2026-06-12	26.8600	27.099900	26.8600	27.0401	+0.260%	29,956	+0.332%
2026-06-11	26.9600	27.100000	26.8201	26.9700	+0.335%	21,220	+0.593%
2026-06-10	27.0000	27.000000	26.8800	26.8800	-0.230%	26,770	+0.930%
2026-06-09	26.9000	26.980000	26.9000	26.9421	+0.082%	12,691	+0.697%
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	+1.005%
2026-06-04	27.1000	27.130000	27.0100	27.0650	+0.204%	37,613	+0.240%
2026-06-03	27.0600	27.080000	27.0000	27.0100	-0.516%	13,657	+0.444%
2026-06-02	27.1400	27.180000	27.0800	27.1500	+0.185%	27,729	-0.074%
2026-06-01	27.2200	27.220000	27.0900	27.1000	-0.660%	30,503	+0.111%
2026-05-29	27.2200	27.379900	27.2200	27.2800	+0.018%	26,466	-0.550%
2026-05-28	27.1900	27.340000	27.0500	27.2750	+0.350%	34,605	-0.532%
2026-05-27	27.2600	27.279900	27.1400	27.1800	0.000%	19,841	-0.184%
2026-05-26	27.2800	27.280000	27.1100	27.1800	+0.369%	92,998	-0.184%
2026-05-22	27.0900	27.180000	27.0800	27.0800	-0.178%	62,217	+0.185%
2026-05-21	27.0800	27.199900	26.9726	27.1284	-0.171%	17,633	+0.006%
2026-05-20	27.0800	27.270000	26.9905	27.1750	+0.425%	27,146	-0.166%
2026-05-19	27.0019	27.159900	26.9500	27.0600	-0.551%	39,376	+0.259%
2026-05-18	27.1800	27.230000	27.1311	27.2100	+0.369%	10,805	-0.294%
2026-05-15	27.1600	27.160000	27.0200	27.1100	-0.587%	163,806	+0.074%
2026-05-14	27.3800	27.390000	27.2607	27.2700	-0.225%	17,486	-0.513%
2026-05-13	27.3100	27.370000	27.2800	27.3316	-0.322%	22,199	-0.738%
2026-05-12	27.3600	27.440000	27.2801	27.4200	-0.169%	35,380	-1.058%
2026-05-11	27.5000	27.550000	27.4200	27.4665	-0.177%	52,811	-1.225%
2026-05-08	27.5500	27.590000	27.4300	27.5152	+0.224%	13,053	-1.400%
2026-05-07	27.5300	27.550000	27.4100	27.4538	-0.313%	19,765	-1.179%
2026-05-06	27.4900	27.560000	27.4900	27.5400	+1.027%	32,002	-1.489%
2026-05-05	27.3700	27.390000	27.2100	27.2600	-0.110%	38,666	-0.477%
2026-05-04	27.3400	27.400000	27.2200	27.2900	-0.300%	91,085	-0.586%
2026-05-01	27.5100	27.510000	27.3100	27.3722	-0.283%	149,155	-0.885%
2026-04-30	27.1600	27.500000	27.1600	27.4500	+1.138%	22,390	-1.166%
2026-04-29	27.2500	27.290000	27.0700	27.1411	-0.667%	47,580	-0.041%
2026-04-28	27.3600	27.360000	27.2200	27.3234	-0.060%	16,513	-0.708%
2026-04-27	27.3100	27.410000	27.2601	27.3398	+0.256%	31,170	-0.767%
2026-04-24	27.2800	27.410000	27.2000	27.2700	+0.294%	73,822	-0.513%
2026-04-23	27.2800	27.370000	27.1701	27.1900	-0.257%	34,207	-0.221%
2026-04-22	27.3900	27.390000	27.2600	27.2600	+0.037%	15,766	-0.477%
2026-04-21	27.4100	27.460000	27.2500	27.2500	-0.873%	21,129	-0.440%
2026-04-20	27.3900	27.499900	27.3900	27.4900	+0.073%	68,509	-1.310%
2026-04-17	27.4600	27.600000	27.4300	27.4700	+0.439%	31,994	-1.238%
2026-04-16	27.4300	27.430000	27.3301	27.3500	-0.146%	22,670	-0.804%
2026-04-15	27.4100	27.430000	27.3900	27.3900	-0.058%	46,874	-0.949%
2026-04-14	27.2800	27.450000	27.2800	27.4060	+0.242%	18,802	-1.007%
2026-04-13	27.2500	27.339900	27.1301	27.3399	+0.440%	37,201	-0.768%
2026-04-10	27.1800	27.284500	27.1600	27.2200	-0.220%	37,592	-0.331%
2026-04-09	27.2000	27.340000	27.1582	27.2800	+0.442%	50,057	-0.550%
2026-04-08	27.2800	27.340000	27.1100	27.1600	+0.929%	110,935	-0.110%
2026-04-07	26.9000	26.966200	26.7800	26.9100	+0.201%	21,605	+0.818%
2026-04-06	26.8400	26.951600	26.7810	26.8559	-0.275%	54,324	+1.021%
2026-04-02	26.9000	26.939900	26.7801	26.9300	-0.074%	56,733	+0.743%
2026-04-01	26.9100	27.070000	26.8900	26.9500	+0.111%	37,135	+0.668%
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	+1.534%
2026-03-27	26.8000	26.830000	26.7150	26.7500	-0.060%	89,656	+1.421%
2026-03-26	26.8300	27.009900	26.7660	26.7660	-0.720%	80,756	+1.360%
2026-03-25	27.1800	27.180000	26.8100	26.9600	-0.037%	79,259	+0.631%
2026-03-24	27.0000	27.045000	26.9000	26.9700	-0.520%	21,406	+0.593%
2026-03-23	27.0900	27.200000	27.0200	27.1110	+0.747%	1,217,283	+0.070%
2026-03-20	27.1000	27.141900	26.9001	26.9100	-0.847%	41,395	+0.818%
2026-03-19	27.0100	27.230000	27.0100	27.1400	+0.817%	16,675	-0.037%
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	+0.061%
2026-03-16	26.9500	27.190000	26.9500	27.0600	+0.660%	101,301	+0.259%
2026-03-13	27.0500	27.119600	26.8600	26.8825	-0.766%	22,180	+0.921%
2026-03-12	27.1300	27.148200	27.0000	27.0900	-0.461%	37,538	+0.148%
2026-03-11	27.2800	27.365000	27.1900	27.2155	-0.383%	35,967	-0.314%
2026-03-10	27.3600	27.567900	27.3110	27.3200	-0.037%	33,850	-0.695%
2026-03-09	27.1700	27.400000	27.1140	27.3300	+0.294%	83,776	-0.732%
2026-03-06	27.2500	27.390000	27.1740	27.2500	-0.183%	83,990	-0.440%
2026-03-05	27.4700	27.470000	27.2303	27.3000	-0.799%	138,526	-0.623%
2026-03-04	27.4400	27.530000	27.4100	27.5200	+0.843%	14,165	-1.417%
2026-03-03	27.2100	27.610000	27.1601	27.2900	-1.016%	117,800	-0.586%
2026-03-02	27.6400	27.670000	27.4501	27.5700	-0.827%	307,170	-1.596%
2026-02-27	27.8500	27.920000	27.7900	27.8000	+0.036%	116,376	-2.410%
2026-02-26	27.8650	27.865000	27.7400	27.7900	+0.072%	12,942	-2.375%
2026-02-25	27.8500	27.869000	27.7400	27.7700	+0.036%	69,042	-2.305%
2026-02-24	27.7500	27.828100	27.7200	27.7600	-0.287%	69,159	-2.269%
2026-02-23	27.7900	27.920000	27.7900	27.8400	+0.433%	100,826	-2.550%
2026-02-20	27.7500	27.849900	27.7000	27.7200	-0.018%	68,735	-2.128%
2026-02-19	27.7700	27.809900	27.6700	27.7250	-0.108%	84,458	-2.146%
2026-02-18	27.8400	27.980000	27.7550	27.7550	-0.449%	38,633	-2.252%
2026-02-17	27.8600	28.000000	27.8000	27.8801	-0.428%	45,272	-2.690%
2026-02-13	28.0500	28.069900	27.9100	28.0000	-0.018%	46,038	-3.107%
2026-02-12	28.0800	28.080000	27.9500	28.0050	+0.089%	581,721	-3.124%
2026-02-11	27.9900	28.039900	27.9350	27.9800	+0.215%	18,267	-3.038%
2026-02-10	27.9100	28.009400	27.9100	27.9200	+0.108%	44,746	-2.830%
2026-02-09	27.8800	27.900000	27.8300	27.8900	+0.686%	79,158	-2.725%
2026-02-06	27.6400	27.755100	27.6400	27.7000	+0.362%	115,724	-2.058%
2026-02-05	27.6500	27.723200	27.5700	27.6000	-0.397%	476,910	-1.703%
2026-02-04	27.8400	27.840000	27.6600	27.7100	-0.324%	105,680	-2.093%
2026-02-03	27.7750	27.820000	27.7317	27.8000	+0.180%	84,778	-2.410%
2026-02-02	27.7100	27.808000	27.6820	27.7500	-0.538%	162,000	-2.234%
2026-01-30	27.9700	28.050000	27.8800	27.9000	-0.994%	519,659	-2.760%
2026-01-29	28.1600	28.199000	28.0200	28.1800	+0.107%	70,215	-3.726%
2026-01-28	28.1500	28.203600	28.0100	28.1500	-0.389%	179,610	-3.623%
2026-01-27	28.0000	28.260000	27.9800	28.2600	+1.363%	100,606	-3.999%
2026-01-26	27.8700	27.960000	27.8000	27.8800	+0.541%	63,732	-2.690%
2026-01-23	27.5300	27.775000	27.4355	27.7300	+0.763%	48,084	-2.164%
2026-01-22	27.4499	27.560000	27.4499	27.5200	+0.548%	182,988	-1.417%
2026-01-21	27.4600	27.480000	27.3700	27.3700	-0.073%	41,216	-0.877%
2026-01-20	27.2700	27.430000	27.2700	27.3900	+0.551%	64,745	-0.949%
2026-01-16	27.1900	27.270000	27.1900	27.2400	0.000%	22,925	-0.404%
2026-01-15	27.2500	27.260000	27.2150	27.2400	-0.183%	53,575	-0.404%
2026-01-14	27.2500	27.340000	27.1900	27.2900	+0.147%	136,980	-0.586%
2026-01-13	27.3000	27.335000	27.1600	27.2500	-0.220%	190,349	-0.440%
2026-01-12	27.2800	27.340000	27.2300	27.3100	+0.073%	239,434	-0.659%
2026-01-09	27.2100	27.290000	27.1872	27.2900	-0.037%	42,605	-0.586%
2026-01-08	27.3100	27.310000	27.2500	27.3000	-0.037%	76,523	-0.623%
2026-01-07	27.3500	27.400000	27.2700	27.3100	-0.146%	151,295	-0.659%
2026-01-06	27.3400	27.400000	27.2801	27.3500	-0.073%	83,799	-0.804%
2026-01-05	27.2700	27.430000	27.2700	27.3700	+0.293%	278,193	-0.877%
2026-01-02	27.3800	27.400000	27.2701	27.2900	-0.438%	184,526	-0.586%
2025-12-31	27.3300	27.410000	27.2900	27.4100	+0.146%	75,544	-1.022%
2025-12-30	27.4300	27.450000	27.3700	27.3700	-0.291%	61,420	-0.877%
2025-12-29	27.4000	27.460000	27.1500	27.4500	+0.292%	40,426	-1.166%
2025-12-26	27.4400	27.490000	27.3700	27.3700	-0.364%	10,999	-0.877%
2025-12-24	27.4700	27.478600	27.3700	27.4700	+0.255%	16,026	-1.238%
2025-12-23	27.3500	27.400000	27.3300	27.4000	+0.440%	82,761	-0.985%
2025-12-22	27.2100	27.380000	27.0900	27.2800	+0.368%	307,823	-0.550%
2025-12-19	27.2900	27.300100	27.1500	27.1800	-0.367%	29,516	-0.184%
2025-12-18	27.3300	27.374800	27.2600	27.2800	-0.547%	62,819	-0.550%
2025-12-17	27.2500	27.449900	27.1800	27.4300	+0.109%	30,480	-1.094%
2025-12-16	27.4200	27.490000	27.3300	27.4000	+0.037%	318,679	-0.985%
2025-12-15	27.4100	27.440000	27.3700	27.3900	+0.110%	34,241	-0.949%
2025-12-12	27.4600	27.460000	27.2800	27.3600	-0.037%	40,199	-0.841%
2025-12-11	27.3400	27.460000	27.3300	27.3700	+0.367%	174,680	-0.877%
2025-12-10	27.1900	27.327500	27.1300	27.2700	+0.516%	313,256	-0.513%
2025-12-09	27.1300	27.210000	27.1300	27.1300	-0.184%	27,558	0.000%
2025-12-08	27.2900	27.290000	27.1400	27.1800	-0.184%	532,118	-0.184%
2025-12-05	27.2900	27.299900	27.2200	27.2300	-0.329%	36,765	-0.367%
2025-12-04	27.3100	27.340000	27.2000	27.3200	+0.110%	287,905	-0.695%
2025-12-03	27.1500	27.318000	27.1500	27.2900	+0.479%	15,215	-0.586%
2025-12-02	27.1300	27.200000	27.1100	27.1600	+0.074%	37,145	-0.110%
2025-12-01	27.1300	27.251200	27.1300	27.1400	-0.074%	40,364	-0.037%
2025-11-28	27.1300	27.240000	27.1200	27.1600	+0.111%	25,776	-0.110%
2025-11-26	27.1600	27.170000	26.8859	27.1300	+0.148%	20,681	0.000%
2025-11-25	27.0300	27.171000	27.0300	27.0900	+1.233%	44,272	+0.148%
2025-11-24	27.0800	27.080000	26.7600	26.7600	-0.889%	106,031	+1.383%
2025-11-21	27.0200	27.045000	26.9700	27.0000	-0.139%	337,147	+0.481%
2025-11-20	27.0100	27.110000	26.9200	27.0375	+0.213%	16,916	+0.342%
2025-11-19	27.0800	27.210000	26.9700	26.9800	-0.480%	45,088	+0.556%
2025-11-18	27.1700	27.279400	27.0850	27.1100	-0.074%	36,502	+0.074%
2025-11-17	27.2300	27.270000	27.0800	27.1300	-0.440%	146,804	0.000%
2025-11-14	27.3400	27.340000	27.2200	27.2500	+0.110%	28,321	-0.440%
2025-11-13	27.2000	27.330000	27.2000	27.2200	+0.110%	43,442	-0.331%
2025-11-12	27.1900	27.270000	27.1413	27.1900	-0.037%	27,526	-0.221%
2025-11-11	27.2400	27.340000	27.2000	27.2000	-0.147%	18,113	-0.257%
2025-11-10	27.3200	27.320000	27.1600	27.2400	+0.184%	59,720	-0.404%
2025-11-07	27.2000	27.280000	27.1801	27.1900	0.000%	286,709	-0.221%
2025-11-06	27.2700	27.270000	27.1000	27.1900	+0.258%	626,349	-0.221%
2025-11-05	27.1200	27.170000	27.0400	27.1200	+0.148%	45,182	+0.037%
2025-11-04	27.1000	27.190000	27.0600	27.0800	-0.331%	191,547	+0.185%
2025-11-03	27.1700	27.240000	27.1050	27.1700	-0.074%	60,353	-0.147%
2025-10-31	27.1600	27.310000	27.1600	27.1900	-0.366%	115,689	-0.221%
2025-10-30	27.2700	27.300000	27.2500	27.2900	-0.547%	38,967	-0.586%
2025-10-29	27.5100	27.550000	27.3100	27.4400	-0.182%	189,745	-1.130%
2025-10-28	27.4100	27.560000	27.4000	27.4900	+0.328%	242,596	-1.310%
2025-10-27	27.3500	27.500000	27.3500	27.4000	-0.146%	85,442	-0.985%
2025-10-24	27.4200	27.455000	27.3619	27.4400	+0.036%	18,267	-1.130%
2025-10-23	27.3500	27.430000	27.3400	27.4300	-0.146%	339,862	-1.094%
2025-10-22	27.3900	27.528700	27.3400	27.4700	+0.365%	300,965	-1.238%
2025-10-21	27.4200	27.435300	27.3600	27.3700	-0.328%	33,469	-0.877%
2025-10-20	27.5200	27.559100	27.4500	27.4600	-0.073%	53,623	-1.202%
2025-10-17	27.5000	27.549200	27.3000	27.4800	-0.363%	61,648	-1.274%
2025-10-16	27.4400	27.629200	27.4400	27.5800	+0.547%	24,704	-1.632%
2025-10-15	27.4000	27.491200	27.3500	27.4300	+0.219%	41,866	-1.094%
2025-10-14	27.3300	27.428100	27.2600	27.3700	+0.110%	67,535	-0.877%
2025-10-13	27.3400	27.370000	27.3137	27.3400	-0.110%	11,339	-0.768%
2025-10-10	27.3200	27.449600	27.2846	27.3700	+0.440%	73,890	-0.877%
2025-10-09	27.3600	27.464700	27.2500	27.2500	-0.475%	34,758	-0.440%
2025-10-08	27.4100	27.445000	27.3550	27.3800	-0.219%	41,890	-0.913%
2025-10-07	27.5400	27.569900	27.4400	27.4400	-0.508%	28,848	-1.130%
2025-10-06	27.5900	27.660000	27.5594	27.5800	-0.756%	71,141	-1.632%
2025-10-03	27.7600	27.790000	27.7200	27.7900	0.000%	559,060	-2.375%
2025-10-02	27.8600	27.860000	27.6899	27.7900	-0.010%	28,771	-2.375%
2025-10-01	27.8400	27.840000	27.7456	27.7929	-0.097%	240,799	-2.385%
2025-09-30	27.8000	27.840000	27.7500	27.8200	+0.144%	84,595	-2.480%
2025-09-29	27.7200	27.790000	27.7010	27.7800	+0.507%	42,045	-2.340%
2025-09-26	27.5600	27.680000	27.5600	27.6400	+0.327%	34,005	-1.845%
2025-09-25	27.6355	27.680000	27.5200	27.5500	-0.595%	66,775	-1.525%
2025-09-24	27.8300	27.830000	27.7108	27.7150	-0.681%	12,422	-2.111%
2025-09-23	27.9500	27.950000	27.8505	27.9050	-0.090%	57,145	-2.777%
2025-09-22	27.9000	27.930000	27.8000	27.9300	+0.540%	59,480	-2.864%
2025-09-19	27.7600	27.849214	27.7600	27.7800	-0.144%	77,622	-2.340%
2025-09-18	27.8000	27.900000	27.7250	27.8200	-0.749%	76,642	-2.480%
2025-09-17	28.1200	28.175500	27.9800	28.0300	+0.036%	45,653	-3.211%
2025-09-16	27.9535	28.089900	27.9535	28.0200	+0.430%	130,779	-3.176%
2025-09-15	27.9600	27.960000	27.8693	27.9000	+0.090%	121,641	-2.760%
2025-09-12	27.8000	27.900000	27.7850	27.8750	-0.018%	31,298	-2.673%
2025-09-11	27.7400	27.910000	27.7400	27.8800	+0.360%	44,420	-2.690%
2025-09-10	27.8800	27.889900	27.7800	27.7800	-0.233%	85,582	-2.340%
2025-09-09	27.8684	27.912000	27.8000	27.8450	-0.179%	67,924	-2.568%
2025-09-08	27.8500	27.970000	27.8300	27.8950	+0.306%	69,558	-2.742%
2025-09-05	27.8900	27.891700	27.7201	27.8100	+0.597%	31,118	-2.445%
2025-09-04	27.6900	27.690000	27.5501	27.6449	-0.018%	188,339	-1.863%
2025-09-03	27.5500	27.855000	27.5500	27.6500	+0.363%	135,407	-1.881%
2025-09-02	27.8000	27.800000	27.5001	27.5500	-0.870%	234,345	-1.525%
2025-08-29	27.7700	27.820000	27.7232	27.7917	+0.006%	32,400	-2.381%
2025-08-28	27.6000	27.850000	27.6000	27.7900	+0.325%	88,848	-2.375%
2025-08-27	27.5900	27.700000	27.5478	27.7000	0.000%	59,343	-2.058%
2025-08-26	27.6400	27.710000	27.5808	27.7000	+0.326%	548,616	-2.058%
2025-08-25	27.7400	27.740000	27.5800	27.6100	-0.576%	138,600	-1.739%
2025-08-22	27.4900	27.810000	27.4850	27.7700	+0.908%	64,500	-2.305%
2025-08-21	27.6500	27.650000	27.4400	27.5200	-0.308%	28,212	-1.417%
2025-08-20	27.6830	27.683000	27.5700	27.6050	+0.054%	59,208	-1.721%
2025-08-19	27.5900	27.775000	27.5800	27.5900	-0.217%	40,336	-1.667%
2025-08-18	27.7100	27.710000	27.5900	27.6499	-0.217%	29,623	-1.880%
2025-08-15	27.7245	27.790000	27.6800	27.7100	+0.362%	35,045	-2.093%
2025-08-14	27.7200	27.720000	27.5500	27.6100	-0.505%	86,961	-1.739%
2025-08-13	27.7100	27.809900	27.6831	27.7500	+0.543%	22,377	-2.234%
2025-08-12	27.5200	27.680000	27.5200	27.6000	+0.036%	69,898	-1.703%
2025-08-11	27.5700	27.600000	27.4812	27.5900	-0.109%	42,080	-1.667%
2025-08-08	27.6900	27.690000	27.5400	27.6200	0.000%	5,406,965	-1.774%
2025-08-07	27.7500	27.750000	27.5600	27.6200	-0.036%	88,053	-1.774%
2025-08-06	27.6000	27.720000	27.5643	27.6300	+0.656%	46,567	-1.810%
2025-08-05	27.6500	27.650000	27.4400	27.4500	-0.471%	61,501	-1.166%
2025-08-04	27.6400	27.679900	27.5100	27.5800	+0.327%	54,701	-1.632%
2025-08-01	27.5000	27.580000	27.3900	27.4900	+1.178%	68,192	-1.310%
2025-07-31	27.2100	27.280000	27.1500	27.1700	-0.330%	32,237	-0.147%
2025-07-30	27.3500	27.476700	27.2600	27.2600	-1.089%	90,869	-0.477%
2025-07-29	27.4700	27.600000	27.4228	27.5600	+0.182%	50,328	-1.560%
2025-07-28	27.6500	27.680800	27.5100	27.5100	-1.043%	69,172	-1.381%
2025-07-25	27.7900	27.850000	27.7200	27.8000	-0.501%	70,001	-2.410%
2025-07-24	27.9400	27.990000	27.8300	27.9400	-0.036%	52,078	-2.899%
2025-07-23	27.7200	27.950000	27.7200	27.9500	+0.036%	30,775	-2.934%
2025-07-22	27.7800	27.940000	27.7800	27.9400	+0.685%	65,509	-2.899%
2025-07-21	27.6500	27.839900	27.6500	27.7500	+0.507%	39,301	-2.234%
2025-07-18	27.7000	27.880000	27.5900	27.6100	+0.072%	54,507	-1.739%
2025-07-17	27.6000	27.660000	27.5204	27.5900	-0.325%	61,026	-1.667%
2025-07-16	27.6300	27.810000	27.5100	27.6800	+0.435%	62,113	-1.987%
2025-07-15	27.7200	27.720000	27.5000	27.5600	-0.720%	40,939	-1.560%
2025-07-14	27.7400	27.814600	27.6800	27.7600	+0.072%	61,994	-2.269%
2025-07-11	27.7500	27.913000	27.7000	27.7400	-0.216%	41,301	-2.199%
2025-07-10	27.7800	27.911100	27.7520	27.8000	-0.072%	68,419	-2.410%
2025-07-09	27.8400	27.950000	27.8000	27.8200	-0.287%	645,461	-2.480%
2025-07-08	27.8300	27.900000	27.7600	27.9000	+0.108%	59,480	-2.760%
2025-07-07	27.9800	28.028600	27.8000	27.8700	-0.393%	49,892	-2.655%
2025-07-03	28.0000	28.060000	27.9500	27.9800	-0.178%	46,259	-3.038%
2025-07-02	28.0100	28.120000	27.9700	28.0300	-0.036%	143,172	-3.211%
2025-07-01	29.2400	29.240000	28.0300	28.0400	-0.107%	165,310	-3.245%
2025-06-30	28.0200	28.200000	28.0100	28.0700	+0.465%	60,637	-3.349%
2025-06-27	28.0300	28.050000	27.9200	27.9400	-0.357%	110,390	-2.899%
2025-06-26	28.1000	28.110000	27.9601	28.0400	+0.538%	80,759	-3.245%
2025-06-25	28.0100	28.289000	27.7300	27.8900	-0.036%	83,270	-2.725%
2025-06-24	27.8500	27.920000	27.7838	27.9000	+0.649%	62,298	-2.760%
2025-06-23	27.6000	27.720000	27.4000	27.7200	+0.435%	56,721	-2.128%
2025-06-20	27.6800	27.750000	27.6000	27.6000	-0.397%	61,726	-1.703%
2025-06-18	27.6800	27.761000	27.5500	27.7100	+0.181%	116,629	-2.093%
2025-06-17	27.8100	27.820000	27.6100	27.6600	-0.504%	110,127	-1.916%
2025-06-16	27.8700	27.999900	27.8000	27.8000	0.000%	185,106	-2.410%
2025-06-13	27.7900	27.900000	27.7000	27.8000	-0.144%	36,825	-2.410%
2025-06-12	27.9200	27.967200	27.8200	27.8400	+0.614%	45,581	-2.550%
2025-06-11	27.6700	27.740000	27.5600	27.6700	+0.145%	74,324	-1.952%
2025-06-10	27.6600	27.719200	27.5500	27.6300	-0.108%	317,014	-1.810%
2025-06-09	27.5700	27.669000	27.5000	27.6600	+0.949%	69,896	-1.916%
2025-06-06	27.8400	27.840000	27.4000	27.4000	-1.012%	132,372	-0.985%
2025-06-05	27.7900	27.795600	27.5910	27.6800	+0.108%	129,417	-1.987%
2025-06-04	27.6100	27.790000	27.6000	27.6500	+0.327%	9,950,556	-1.881%
2025-06-03	27.5800	27.670000	27.5500	27.5600	-0.613%	437,569	-1.560%
2025-06-02	27.6400	29.015000	27.5900	27.7300	+0.580%	106,923	-2.164%
2025-05-30	27.5700	27.790000	27.4400	27.5700	-0.145%	189,586	-1.596%
2025-05-29	27.5750	27.650000	27.5000	27.6100	0.000%	25,751	-1.739%
2025-05-28	27.4900	27.610000	27.4200	27.6100	+0.254%	67,561	-1.739%
2025-05-27	27.6300	27.630000	27.5192	27.5400	-0.613%	113,822	-1.489%
2025-05-23	27.4600	27.760000	27.4600	27.7100	+1.021%	273,466	-2.093%
2025-05-22	27.4600	27.469900	27.2916	27.4300	-0.218%	97,461	-1.094%
2025-05-21	27.4500	27.590000	27.3900	27.4900	+0.328%	433,059	-1.310%
2025-05-20	27.3300	27.430000	27.2200	27.4000	+0.366%	80,527	-0.985%
2025-05-19	27.3300	27.600000	27.2500	27.3000	+0.627%	152,710	-0.623%
2025-05-16	27.1600	27.223000	27.0500	27.1300	-0.221%	189,753	0.000%
2025-05-15	27.1900	27.210000	27.1000	27.1900	+0.592%	1,168,529	-0.221%
2025-05-14	27.1800	27.227200	26.9800	27.0300	0.000%	96,575	+0.370%
2025-05-13	26.8900	27.030000	26.8600	27.0300	+0.745%	154,454	+0.370%
2025-05-12	26.9600	26.960000	26.7800	26.8300	-1.758%	213,558	+1.118%
2025-05-09	27.2000	27.348900	27.2000	27.3100	+0.331%	38,991	-0.659%
2025-05-08	27.4300	27.430000	27.1400	27.2200	-0.838%	74,236	-0.331%
2025-05-07	27.5000	27.570000	27.4000	27.4500	-0.723%	107,588	-1.166%
2025-05-06	27.5300	27.680000	27.5300	27.6500	+0.729%	86,385	-1.881%
2025-05-05	27.5000	27.570000	27.4100	27.4500	+0.292%	66,225	-1.166%
2025-05-02	27.4200	27.500000	27.2600	27.3700	+0.293%	96,602	-0.877%
2025-05-01	27.3300	27.340000	27.2300	27.2900	-0.728%	67,304	-0.586%
2025-04-30	27.5700	27.570000	27.4600	27.4900	-0.218%	74,508	-1.310%
2025-04-29	27.6000	27.600000	27.5000	27.5500	-0.145%	276,859	-1.525%
2025-04-28	27.4500	27.640000	27.4200	27.5900	+0.583%	94,282	-1.667%
2025-04-25	27.4500	27.500000	27.3500	27.4300	-0.291%	119,840	-1.094%
2025-04-24	27.4400	27.530000	27.4400	27.5100	+0.585%	74,996	-1.381%
2025-04-23	27.5000	27.530000	27.2600	27.3500	-0.762%	266,905	-0.804%
2025-04-22	27.8500	27.930700	27.5400	27.5600	-0.720%	319,874	-1.560%
2025-04-21	27.7800	28.050000	27.6500	27.7600	+1.056%	1,408,515	-2.269%
2025-04-17	27.4200	27.570000	27.3900	27.4700	0.000%	217,802	-1.238%
2025-04-16	27.3200	27.550000	27.3200	27.4700	+0.733%	80,558	-1.238%
2025-04-15	27.4000	27.400000	27.2600	27.2700	-0.352%	811,341	-0.513%
2025-04-14	27.2800	27.478900	27.2650	27.3662	+0.279%	130,399	-0.863%
2025-04-11	27.4500	27.528100	27.1800	27.2900	+1.074%	361,624	-0.586%
2025-04-10	26.9000	27.195000	26.9000	27.0000	+1.772%	156,424	+0.481%
2025-04-09	26.7200	27.033300	26.5101	26.5300	-0.075%	381,450	+2.262%
2025-04-08	26.4313	26.641000	26.3400	26.5500	+0.162%	122,219	+2.185%
2025-04-07	26.5200	26.740000	26.4670	26.5071	-0.760%	112,486	+2.350%
2025-04-04	26.8600	26.961700	26.4500	26.7100	-0.187%	136,615	+1.572%
2025-04-03	26.8400	27.000000	26.7400	26.7600	+1.575%	98,789	+1.383%
2025-04-02	26.4394	26.439900	26.2800	26.3450	+0.285%	20,469	+2.980%
2025-04-01	26.2300	26.389000	26.2300	26.2700	+0.038%	43,592	+3.274%
2025-03-31	26.3100	26.410000	26.2600	26.2600	-0.643%	332,277	+3.313%
2025-03-28	26.3100	26.440000	26.3000	26.4300	+0.799%	48,476	+2.649%
2025-03-27	26.3500	26.350000	26.2000	26.2205	-0.188%	38,517	+3.469%
2025-03-26	26.3000	26.340000	26.1708	26.2700	-0.076%	12,500	+3.274%
2025-03-25	26.3200	26.510000	26.2800	26.2900	-0.942%	28,694	+3.195%
2025-03-24	26.3800	26.540000	26.2300	26.5400	+0.652%	33,204	+2.223%
2025-03-21	26.4588	26.580000	25.8000	26.3682	-0.207%	56,961	+2.889%
2025-03-20	26.4345	26.460000	26.3856	26.4229	-0.366%	4,247	+2.676%
2025-03-19	26.4400	26.770000	26.4000	26.5200	-0.047%	71,922	+2.300%
2025-03-18	26.5112	26.590000	26.4000	26.5326	+0.010%	27,883	+2.252%
2025-03-17	26.5500	26.600000	26.4200	26.5300	+0.117%	58,217	+2.262%
2025-03-14	26.5000	26.600000	26.2300	26.4990	-0.004%	209,555	+2.381%
2025-03-13	26.4000	26.500000	26.3093	26.5000	+0.147%	201,503	+2.377%
2025-03-12	26.4100	26.500000	26.3700	26.4610	-0.185%	17,733	+2.528%
2025-03-11	26.4000	26.520000	26.3000	26.5100	+0.779%	37,911	+2.339%
2025-03-10	26.3700	26.480000	26.2900	26.3050	-0.152%	791,183	+3.136%
2025-03-07	26.4900	26.490000	26.2900	26.3450	-0.171%	15,219	+2.980%
2025-03-06	26.3500	26.409300	26.3000	26.3900	+0.610%	13,918	+2.804%
2025-03-05	26.1900	26.300000	26.1900	26.2300	+0.904%	39,342	+3.431%
2025-03-04	26.0186	26.020000	25.9000	25.9950	+0.522%	12,948	+4.366%
2025-03-03	25.8399	25.930000	25.8300	25.8601	+0.385%	15,402	+4.911%
2025-02-28	25.8319	25.839900	25.7001	25.7610	-0.282%	5,193	+5.314%
2025-02-27	25.8400	25.870000	25.8000	25.8338	-0.563%	2,806	+5.017%
2025-02-26	25.9300	26.050700	25.9300	25.9800	-0.256%	12,956	+4.426%
2025-02-25	25.9200	26.100000	25.9200	26.0466	+0.431%	19,724	+4.159%
2025-02-24	25.8512	25.980000	25.8512	25.9349	-0.020%	1,086	+4.608%
2025-02-21	25.9600	25.997500	25.8996	25.9400	-0.001%	2,964	+4.588%
2025-02-20	25.8100	25.990000	25.8100	25.9402	+0.800%	9,238	+4.587%
2025-02-19	25.7900	25.799900	25.6800	25.7343	-0.042%	7,372	+5.424%
2025-02-18	25.8000	25.850000	25.7100	25.7450	-0.290%	7,018	+5.380%
2025-02-14	25.9000	25.900000	25.7800	25.8200	+0.272%	3,769	+5.074%
2025-02-13	25.5700	25.750000	25.5600	25.7500	+0.822%	6,704	+5.359%
2025-02-12	25.5000	25.600000	25.4700	25.5400	-0.276%	7,077	+6.226%
2025-02-11	25.6300	25.640000	25.5500	25.6108	+0.073%	7,895	+5.932%
2025-02-10	25.6500	25.650000	25.5641	25.5920	-0.343%	3,773	+6.010%

.dark-mode .XWTSGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWTSGN{ 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