MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWZ — State Street SPDR Bloomberg Short Term International Treasury Bond ETF
NYSE ArcaState Street SPDR Bloomberg Short Term International Treasury Bond ETF
$26.71
+0.07(+0.26%)
- O
- 26.66
- H
- 26.74
- L
- 26.63
- V
- 22.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.71
Period Return-3.08%
Period High$29.24
Period Low$26.50
Avg Daily Volume145.8K
Total Trading Days365
BWZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.66 | $26.74 | $26.63 | $26.71 | +$0.07 | +0.26% | 22,822 | $26.68 | $26.63 $26.74 |
| Oct 1, 2026 | $26.69 | $26.70 | $26.57 | $26.64 | $-0.15 | -0.55% | 64,535 | $26.62 | $26.57 $26.70 |
| Sep 30, 2026 | $26.89 | $26.89 | $26.74 | $26.79 | $-0.01 | -0.05% | 94,777 | $26.76 | $26.74 $26.89 |
| Sep 29, 2026 | $26.84 | $26.84 | $26.75 | $26.80 | $-0.07 | -0.25% | 25,562 | $26.79 | $26.75 $26.84 |
| Sep 28, 2026 | $26.82 | $26.91 | $26.81 | $26.87 | $-0.04 | -0.16% | 17,971 | $26.86 | $26.81 $26.91 |
| Sep 25, 2026 | $26.82 | $27.05 | $26.82 | $26.91 | +$0.10 | +0.38% | 46,456 | $26.94 | $26.82 $27.05 |
| Sep 24, 2026 | $26.80 | $26.84 | $26.75 | $26.81 | +$0.04 | +0.15% | 9,963 | $26.79 | $26.75 $26.84 |
| Sep 23, 2026 | $26.92 | $26.92 | $26.76 | $26.77 | $-0.25 | -0.93% | 13,959 | $26.82 | $26.76 $26.92 |
| Sep 22, 2026 | $26.99 | $27.06 | $26.98 | $27.02 | +$0.01 | +0.04% | 9,117 | $27.01 | $26.98 $27.06 |
| Sep 21, 2026 | $27.03 | $27.08 | $26.99 | $27.01 | +$0.01 | +0.04% | 8,650 | $27.04 | $26.99 $27.08 |
| Sep 18, 2026 | $26.95 | $27.11 | $26.95 | $27.00 | $-0.11 | -0.41% | 49,802 | $27.04 | $26.95 $27.11 |
| Sep 17, 2026 | $27.18 | $27.21 | $27.02 | $27.11 | +$0.07 | +0.26% | 55,990 | $27.13 | $27.02 $27.21 |
| Sep 16, 2026 | $27.17 | $28.24 | $26.92 | $27.04 | $-0.15 | -0.55% | 35,383 | $27.35 | $26.92 $28.24 |
| Sep 15, 2026 | $27.15 | $27.26 | $27.15 | $27.19 | $-0.04 | -0.15% | 96,019 | $27.24 | $27.15 $27.26 |
| Sep 14, 2026 | $27.19 | $27.34 | $27.18 | $27.23 | $-0.16 | -0.58% | 32,804 | $27.27 | $27.18 $27.34 |
| Sep 11, 2026 | $27.41 | $27.46 | $27.36 | $27.39 | +$0.03 | +0.11% | 34,267 | $27.40 | $27.36 $27.46 |
| Sep 10, 2026 | $27.33 | $27.50 | $27.33 | $27.36 | $-0.14 | -0.51% | 94,368 | $27.44 | $27.33 $27.50 |
| Sep 9, 2026 | $27.52 | $27.54 | $27.46 | $27.50 | +$0.11 | +0.40% | 64,223 | $27.51 | $27.46 $27.54 |
| Sep 8, 2026 | $27.44 | $27.54 | $27.39 | $27.39 | $-0.04 | -0.13% | 22,339 | $27.46 | $27.39 $27.54 |
| Sep 4, 2026 | $27.47 | $27.48 | $27.28 | $27.43 | $-0.03 | -0.12% | 56,223 | $27.40 | $27.28 $27.48 |
| Sep 3, 2026 | $27.32 | $27.46 | $27.32 | $27.46 | +$0.31 | +1.13% | 31,410 | $27.42 | $27.32 $27.46 |
| Sep 2, 2026 | $27.10 | $27.25 | $27.10 | $27.15 | +$0.03 | +0.13% | 25,821 | $27.22 | $27.10 $27.25 |
| Sep 1, 2026 | $27.14 | $27.20 | $27.07 | $27.12 | $-0.14 | -0.52% | 19,177 | $27.14 | $27.07 $27.20 |
| Aug 31, 2026 | $27.23 | $27.32 | $27.22 | $27.26 | +$0.02 | +0.07% | 1,051,597 | $27.30 | $27.22 $27.32 |
| Aug 28, 2026 | $27.34 | $27.46 | $27.18 | $27.24 | $-0.07 | -0.27% | 142,680 | $27.24 | $27.18 $27.46 |
| Aug 27, 2026 | $27.34 | $27.38 | $27.25 | $27.32 | $-0.01 | -0.02% | 16,037 | $27.35 | $27.25 $27.38 |
| Aug 26, 2026 | $27.31 | $27.38 | $27.28 | $27.32 | $-0.08 | -0.31% | 75,883 | $27.37 | $27.28 $27.38 |
| Aug 25, 2026 | $27.38 | $27.44 | $27.33 | $27.41 | +$0.03 | +0.12% | 25,758 | $27.39 | $27.33 $27.44 |
| Aug 24, 2026 | $27.29 | $27.41 | $27.29 | $27.37 | $-0.05 | -0.18% | 27,595 | $27.37 | $27.29 $27.41 |
| Aug 21, 2026 | $27.48 | $27.48 | $27.38 | $27.42 | +$0.07 | +0.24% | 11,965 | $27.43 | $27.38 $27.48 |