Intl Treasury Bond ETF SPDR (NY: BWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	22.35	22.47	22.28	22.32	2,058,132	+0.00(+0.00%)
Jan 30, 2024	22.30	22.33	22.22	22.32	176,028	+0.02(+0.09%)
Jan 29, 2024	22.28	22.32	22.20	22.30	1,152,315	+0.07(+0.31%)
Jan 26, 2024	22.24	22.28	22.20	22.23	150,024	-0.02(-0.09%)
Jan 25, 2024	22.34	22.34	22.20	22.25	230,616	+0.03(+0.13%)
Jan 24, 2024	22.38	22.38	22.20	22.22	548,998	+0.05(+0.22%)
Jan 23, 2024	22.24	22.24	22.11	22.18	317,011	-0.07(-0.31%)
Jan 22, 2024	22.36	22.36	22.24	22.24	703,483	-0.02(-0.09%)
Jan 19, 2024	22.20	22.26	22.18	22.26	209,741	+0.07(+0.31%)
Jan 18, 2024	22.25	22.25	22.16	22.20	294,360	-0.01(-0.04%)
Jan 17, 2024	22.31	22.31	22.18	22.20	136,182	-0.11(-0.49%)
Jan 16, 2024	22.52	22.52	22.27	22.31	724,098	-0.35(-1.53%)
Jan 12, 2024	22.77	22.79	22.64	22.66	262,731	+0.04(+0.18%)
Jan 11, 2024	22.59	22.65	22.49	22.62	1,894,701	+0.08(+0.35%)
Jan 10, 2024	22.60	22.60	22.52	22.54	1,711,846	-0.02(-0.09%)
Jan 09, 2024	22.64	22.64	22.55	22.56	121,128	-0.11(-0.48%)
Jan 08, 2024	22.53	22.74	22.53	22.67	496,341	+0.08(+0.35%)
Jan 05, 2024	22.61	22.74	22.50	22.59	481,220	+0.02(+0.09%)
Jan 04, 2024	22.58	22.67	22.55	22.57	903,596	-0.17(-0.74%)
Jan 03, 2024	22.62	22.75	22.60	22.74	677,201	-0.07(-0.31%)
Jan 02, 2024	22.88	23.02	22.72	22.81	1,452,136	-0.22(-0.95%)
Dec 29, 2023	23.05	23.16	23.03	23.03	476,615	-0.01(-0.04%)
Dec 28, 2023	23.15	23.27	23.04	23.04	182,209	-0.16(-0.68%)
Dec 27, 2023	23.06	23.28	23.06	23.20	623,644	+0.15(+0.65%)
Dec 26, 2023	23.02	23.05	22.96	23.05	170,368	+0.06(+0.26%)
Dec 22, 2023	23.05	23.10	22.95	22.99	357,444	+0.02(+0.09%)
Dec 21, 2023	23.02	23.05	22.80	22.97	2,135,050	+0.17(+0.74%)
Dec 20, 2023	22.86	22.91	22.80	22.80	266,149	-0.01(-0.04%)
Dec 19, 2023	22.72	22.81	22.72	22.81	691,257	+0.19(+0.83%)
Dec 18, 2023	22.67	22.71	22.62	22.62	420,395	-0.09(-0.40%)
Dec 15, 2023	22.63	22.76	22.62	22.71	564,663	+0.00(+0.00%)
Dec 14, 2023	22.58	22.77	22.55	22.71	2,110,142	+0.19(+0.84%)
Dec 13, 2023	22.21	22.52	22.17	22.52	1,692,483	+0.41(+1.84%)
Dec 12, 2023	22.09	22.17	22.04	22.12	6,157,678	+0.07(+0.32%)
Dec 11, 2023	22.04	22.10	21.99	22.05	2,025,390	-0.11(-0.49%)
Dec 08, 2023	22.21	22.27	22.06	22.16	223,180	-0.17(-0.76%)
Dec 07, 2023	22.35	22.40	22.23	22.33	446,486	+0.11(+0.49%)
Dec 06, 2023	22.26	22.26	22.16	22.22	235,297	+0.12(+0.54%)
Dec 05, 2023	22.16	22.31	22.06	22.10	634,999	+0.05(+0.23%)
Dec 04, 2023	22.17	22.21	21.99	22.05	1,138,428	-0.18(-0.80%)
Dec 01, 2023	21.99	22.25	21.92	22.23	503,402	+0.28(+1.27%)
Nov 30, 2023	22.06	22.06	21.92	21.95	1,242,926	-0.22(-0.98%)
Nov 29, 2023	22.18	22.26	22.11	22.17	252,509	+0.10(+0.45%)
Nov 28, 2023	22.02	22.10	21.93	22.07	1,068,596	+0.12(+0.54%)
Nov 27, 2023	21.90	21.98	21.78	21.95	232,703	+0.12(+0.54%)
Nov 24, 2023	21.72	21.83	21.70	21.83	208,660	-0.01(-0.05%)
Nov 22, 2023	21.86	21.98	21.77	21.84	135,603	-0.09(-0.41%)
Nov 21, 2023	21.95	22.05	21.89	21.93	209,791	-0.02(-0.09%)
Nov 20, 2023	21.76	21.95	21.76	21.95	407,615	+0.14(+0.64%)
Nov 17, 2023	21.79	21.83	21.73	21.81	879,184	+0.13(+0.59%)
Nov 16, 2023	21.65	21.75	21.57	21.68	283,945	+0.11(+0.51%)
Nov 15, 2023	21.63	21.64	21.47	21.57	344,185	-0.12(-0.55%)
Nov 14, 2023	21.50	21.70	21.41	21.69	438,561	+0.45(+2.10%)
Nov 13, 2023	21.11	21.25	21.11	21.25	522,267	+0.03(+0.14%)
Nov 10, 2023	21.28	21.28	21.17	21.22	223,492	+0.03(+0.14%)
Nov 09, 2023	21.36	21.40	21.17	21.19	6,613,926	-0.18(-0.84%)
Nov 08, 2023	21.33	21.42	21.26	21.36	1,193,399	+0.05(+0.23%)
Nov 07, 2023	21.29	21.33	21.11	21.31	1,482,314	+0.05(+0.23%)
Nov 06, 2023	21.32	21.37	21.24	21.27	910,622	-0.05(-0.23%)
Nov 03, 2023	21.25	21.41	21.05	21.31	481,719	+0.28(+1.32%)
Nov 02, 2023	21.13	21.13	20.97	21.04	291,781	+0.23(+1.10%)