Stock listing
NYSE Arca:BWX State Street SPDR Bloomberg International Treasury Bond ETF Stock
Follow State Street SPDR Bloomberg International Treasury Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:BWX
$21.33 USD +0.01 (+0.0%)
Close on Oct 21, 2026
- Day range
- $21.29 – $21.40 USDOct 21, 2026
- Volume
- 695,488 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · AMEX:BWX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.33 | +0.01 | 0.0% | $21.33 | $21.40 | $21.29 | 695,488 | |
| $21.32 | +0.09 | +0.4% | $21.34 | $21.42 | $21.29 | 559,909 | |
| $21.23 | -0.08 | -0.4% | $21.26 | $21.30 | $21.23 | 778,128 | |
| $21.31 | -0.01 | 0.0% | $21.34 | $21.41 | $21.26 | 878,514 | |
| $21.32 | +0.14 | +0.7% | $21.33 | $21.37 | $21.27 | 1,355,657 | |
| $21.18 | -0.05 | -0.2% | $21.11 | $21.36 | $21.05 | 770,700 | |
| $21.23 | +0.09 | +0.4% | $21.21 | $21.24 | $21.16 | 255,000 | |
| $21.14 | -0.03 | -0.1% | $21.12 | $21.18 | $21.10 | 373,400 | |
| $21.17 | -0.04 | -0.2% | $21.20 | $21.20 | $21.14 | 563,600 | |
| $21.21 | +0.09 | +0.4% | $21.12 | $21.21 | $21.05 | 573,900 | |
| $21.12 | -0.07 | -0.3% | $20.99 | $21.16 | $20.99 | 415,300 | |
| $21.19 | +0.05 | +0.2% | $21.23 | $21.25 | $21.15 | 620,900 | |
| $21.14 | -0.01 | 0.0% | $21.07 | $21.17 | $21.01 | 1,097,900 | |
| $21.15 | +0.08 | +0.4% | $21.16 | $21.20 | $21.07 | 707,900 | |
| $21.07 | -0.11 | -0.5% | $21.08 | $21.13 | $20.99 | 460,600 | |
| $21.18 | 0.00 | 0.0% | $21.26 | $21.32 | $21.14 | 1,314,500 | |
| $21.18 | -0.05 | -0.2% | $21.23 | $21.25 | $21.13 | 668,600 | |
| $21.23 | -0.11 | -0.5% | $21.21 | $21.30 | $21.18 | 323,300 | |
| $21.34 | +0.10 | +0.5% | $21.32 | $21.36 | $21.28 | 201,863 | |
| $21.24 | -0.06 | -0.3% | $21.26 | $21.30 | $21.18 | 368,386 | |
| $21.30 | -0.26 | -1.2% | $21.42 | $21.45 | $21.25 | 518,896 | |
| $21.56 | +0.02 | +0.1% | $21.55 | $21.64 | $21.50 | 176,718 | |
| $21.54 | +0.06 | +0.3% | $21.57 | $21.58 | $21.52 | 243,657 | |
| $21.48 | -0.10 | -0.5% | $21.43 | $21.53 | $21.43 | 185,042 | |
| $21.58 | +0.11 | +0.5% | $21.59 | $21.67 | $21.49 | 227,144 | |
| $21.47 | -0.09 | -0.4% | $21.60 | $21.65 | $21.45 | 208,797 | |
| $21.56 | -0.11 | -0.5% | $21.59 | $21.64 | $21.53 | 595,023 | |
| $21.67 | -0.10 | -0.5% | $21.62 | $21.72 | $21.58 | 226,064 | |
| $21.77 | 0.00 | 0.0% | $21.80 | $21.88 | $21.76 | 454,155 | |
| $21.77 | -0.20 | -0.9% | $21.87 | $21.89 | $21.73 | 429,248 | |
| $21.97 | -0.04 | -0.2% | $22.04 | $22.05 | $21.94 | 387,232 | |
| $22.01 | +0.08 | +0.4% | $22.00 | $22.08 | $21.99 | 398,021 | |
| $21.93 | -0.01 | 0.0% | $21.96 | $22.00 | $21.85 | 559,385 | |
| $21.94 | +0.22 | +1.0% | $21.93 | $21.97 | $21.86 | 174,323 | |
| $21.72 | +0.07 | +0.3% | $21.71 | $21.83 | $21.66 | 267,806 | |
| $21.65 | -0.17 | -0.8% | $21.66 | $21.74 | $21.60 | 392,658 | |
| $21.82 | +0.02 | +0.1% | $21.80 | $21.84 | $21.77 | 1,037,205 | |
| $21.80 | -0.11 | -0.5% | $21.91 | $21.97 | $21.73 | 388,218 | |
| $21.91 | -0.02 | -0.1% | $21.93 | $21.96 | $21.89 | 345,897 | |
| $21.93 | -0.11 | -0.5% | $21.99 | $22.05 | $21.88 | 215,309 | |
| $22.04 | +0.09 | +0.4% | $22.00 | $22.05 | $21.98 | 945,065 | |
| $21.95 | -0.01 | 0.0% | $21.96 | $22.00 | $21.94 | 161,213 | |
| $21.96 | +0.03 | +0.1% | $21.98 | $22.00 | $21.89 | 204,711 | |
| $21.93 | -0.05 | -0.2% | $21.91 | $22.00 | $21.88 | 451,554 | |
| $21.98 | +0.24 | +1.1% | $21.94 | $21.99 | $21.88 | 306,933 | |
| $21.74 | -0.03 | -0.1% | $21.76 | $21.77 | $21.72 | 451,413 | |
| $21.77 | -0.01 | 0.0% | $21.86 | $21.98 | $21.70 | 218,538 | |
| $21.78 | -0.05 | -0.2% | $21.86 | $21.90 | $21.78 | 425,332 | |
| $21.83 | -0.01 | 0.0% | $21.87 | $21.89 | $21.82 | 171,922 | |
| $21.84 | +0.01 | 0.0% | $21.95 | $21.98 | $21.83 | 264,317 | |
| $21.83 | +0.04 | +0.2% | $21.79 | $21.99 | $21.79 | 194,248 | |
| $21.79 | -0.20 | -0.9% | $21.86 | $21.90 | $21.79 | 386,995 | |
| $21.99 | +0.13 | +0.6% | $21.99 | $22.01 | $21.87 | 277,820 | |
| $21.86 | -0.05 | -0.2% | $21.89 | $21.94 | $21.84 | 878,825 | |
| $21.91 | +0.03 | +0.1% | $21.88 | $21.93 | $21.86 | 132,598 | |
| $21.88 | +0.11 | +0.5% | $21.85 | $21.88 | $21.80 | 233,322 | |
| $21.77 | +0.05 | +0.2% | $21.83 | $21.86 | $21.75 | 540,109 | |
| $21.72 | -0.05 | -0.2% | $21.74 | $21.75 | $21.65 | 559,390 | |
| $21.77 | +0.27 | +1.3% | $21.59 | $21.80 | $21.51 | 181,214 | |
| $21.50 | +0.03 | +0.1% | $21.47 | $21.56 | $21.40 | 287,825 | |
| $21.47 | +0.03 | +0.1% | $21.47 | $21.52 | $21.40 | 129,431 | |
| $21.44 | +0.04 | +0.2% | $21.43 | $21.46 | $21.38 | 261,023 | |
| $21.40 | +0.04 | +0.2% | $21.34 | $21.42 | $21.28 | 549,469 | |
| $21.36 | -0.10 | -0.5% | $21.35 | $21.47 | $21.32 | 377,006 | |
| $21.46 | 0.00 | 0.0% | $21.45 | $21.55 | $21.42 | 294,312 | |
| $21.46 | -0.05 | -0.2% | $21.49 | $21.58 | $21.45 | 264,462 |
- Ticker
- NYSE Arca:BWX
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Bloomberg International Treasury Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Bloomberg International Treasury Bond ETF.