Intl Treasury Bond ETF SPDR (NY: BWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.53	26.62		26.58	1,268,909	+0.11(+0.40%)
Jan 28, 2022	26.51	26.56	26.36	26.47	639,940	-0.13(-0.47%)
Jan 27, 2022	26.56	26.62	26.53	26.60	313,192	+0.04(+0.15%)
Jan 26, 2022	26.90	26.91	26.56	26.56	207,665	-0.31(-1.15%)
Jan 25, 2022	26.91	26.93	26.84	26.87	193,544	-0.07(-0.25%)
Jan 24, 2022	27.00	27.03	26.85	26.94	489,859	-0.07(-0.25%)
Jan 21, 2022	27.11	27.11	27.01	27.01	366,761	+0.12(+0.43%)
Jan 20, 2022	27.01	27.03	26.89	26.89	1,008,780	-0.06(-0.21%)
Jan 19, 2022	27.02	27.02	26.89	26.95	198,425	+0.13(+0.47%)
Jan 18, 2022	27.03	27.03	26.75	26.82	731,498	-0.29(-1.07%)
Jan 14, 2022				27.11	0	-0.14(-0.50%)
Jan 13, 2022	27.29	27.29	27.24	27.25	303,176	+0.08(+0.28%)
Jan 12, 2022	27.14	27.23	27.09	27.17	225,140	+0.22(+0.82%)
Jan 11, 2022	26.86	27.00	26.86	26.95	840,309	+0.05(+0.18%)
Jan 10, 2022	26.85	26.90	26.79	26.90	1,055,924	+0.03(+0.11%)
Jan 07, 2022	26.94	26.94	26.85	26.87	335,965	+0.07(+0.25%)
Jan 06, 2022	26.89	26.89	26.80	26.80	393,935	-0.05(-0.18%)
Jan 05, 2022	27.11	27.11	26.85	26.85	634,913	-0.12(-0.43%)
Jan 04, 2022	26.99	27.00	26.84	26.97	248,980	+0.00(+0.00%)
Jan 03, 2022	27.03	27.22	26.97	26.97	747,561	-0.33(-1.20%)
Dec 31, 2021	27.25	27.32	27.23	27.30	1,041,178	+0.13(+0.46%)
Dec 30, 2021	27.19	27.24	27.17	27.17	370,146	-0.02(-0.07%)
Dec 29, 2021	27.19	27.22	27.16	27.19	337,748	+0.01(+0.04%)
Dec 28, 2021	27.25	27.30	27.18	27.18	645,519	-0.11(-0.39%)
Dec 27, 2021	27.28	27.29	27.10	27.29	311,400	+0.02(+0.07%)
Dec 23, 2021	27.27	27.27	27.18	27.27	302,114	-0.03(-0.11%)
Dec 22, 2021	27.23	27.32	27.19	27.30	286,496	+0.06(+0.21%)
Dec 21, 2021	27.23	27.36	27.15	27.24	1,043,913	-0.07(-0.25%)
Dec 20, 2021	27.44	27.44	27.25	27.31	1,713,747	-0.06(-0.21%)
Dec 17, 2021	27.50	27.50	27.31	27.36	235,260	-0.09(-0.34%)
Dec 16, 2021	27.38	27.46	27.37	27.46	252,569	+0.12(+0.42%)
Dec 15, 2021	27.35	27.38	27.21	27.34	197,520	+0.04(+0.14%)
Dec 14, 2021	27.42	27.42	27.29	27.30	255,691	-0.08(-0.28%)
Dec 13, 2021	27.46	27.46	27.36	27.38	721,341	-0.05(-0.18%)
Dec 10, 2021	27.39	27.43	27.35	27.43	476,428	+0.04(+0.14%)
Dec 09, 2021	27.36	27.49	27.34	27.39	508,485	-0.03(-0.11%)
Dec 08, 2021	27.49	27.49	27.30	27.42	350,747	+0.03(+0.11%)
Dec 07, 2021	27.36	27.39	27.25	27.39	1,321,706	+0.04(+0.14%)
Dec 06, 2021	27.36	27.36	27.26	27.35	938,621	+0.02(+0.07%)
Dec 03, 2021	27.34	27.41	27.22	27.33	562,562	-0.02(-0.07%)
Dec 02, 2021	27.40	27.42	27.30	27.35	266,599	-0.05(-0.18%)
Dec 01, 2021	27.42	27.42	27.34	27.40	248,005	+0.06(+0.22%)
Nov 30, 2021	27.43	27.50	27.43	27.34	572,020	+0.13(+0.46%)
Nov 29, 2021	27.15	27.21	27.10	27.21	318,385	-0.06(-0.21%)
Nov 26, 2021	27.23	27.27	27.02	27.27	87,685	+0.34(+1.25%)
Nov 24, 2021	26.96	26.96	26.84	26.94	166,327	-0.05(-0.18%)
Nov 23, 2021	26.99	27.01	26.96	26.98	275,004	-0.03(-0.11%)
Nov 22, 2021	27.14	27.16	27.01	27.01	258,736	-0.30(-1.09%)
Nov 19, 2021	27.31	27.37	27.29	27.31	204,702	-0.04(-0.14%)
Nov 18, 2021	27.27	27.35	27.23	27.35	112,111	+0.08(+0.28%)
Nov 17, 2021	27.16	27.27	27.16	27.27	128,140	+0.11(+0.39%)
Nov 16, 2021	27.25	27.28	27.17	27.17	127,324	-0.08(-0.28%)
Nov 15, 2021	27.46	27.46	27.24	27.24	268,404	-0.21(-0.77%)
Nov 12, 2021	27.44	27.46	27.39	27.46	93,902	+0.09(+0.32%)
Nov 11, 2021	27.42	27.47	27.37	27.37	321,077	-0.08(-0.28%)
Nov 10, 2021	27.75		27.45	27.45	208,070	-0.40(-1.45%)
Nov 09, 2021	27.82	27.86	27.79	27.85	167,889	+0.13(+0.49%)
Nov 08, 2021	27.77	27.77	27.70	27.72	177,579	-0.02(-0.07%)
Nov 05, 2021	27.63	27.74	27.58	27.74	114,097	+0.15(+0.56%)
Nov 04, 2021	27.62	27.62	27.51	27.58	90,629	+0.04(+0.14%)
Nov 03, 2021	27.49	27.59	27.47	27.54	992,003	+0.01(+0.03%)
Nov 02, 2021	27.56	27.58	27.52	27.53	346,372	+0.06(+0.21%)