NYSEArca - Delayed Quote
USD
State Street SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ)
26.72
+0.07
(+0.26%)
At close: October 30 at 4:00:00 PM EDT
Trade BWZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.71
26.73
26.65
26.72
26.72
30,000
Oct 29, 2026
26.64
26.69
26.59
26.65
26.65
102,600
Oct 28, 2026
26.60
26.70
26.52
26.69
26.69
183,500
Oct 27, 2026
26.64
26.73
26.64
26.64
26.64
10,600
Oct 26, 2026
26.78
26.78
26.63
26.64
26.64
14,600
Oct 23, 2026
26.73
26.79
26.67
26.75
26.75
55,300
Oct 22, 2026
26.70
26.87
26.68
26.73
26.73
117,200
Oct 21, 2026
26.78
26.80
26.69
26.73
26.73
11,200
Oct 20, 2026
26.78
26.83
26.75
26.76
26.76
9,100
Oct 19, 2026
26.75
26.83
26.61
26.67
26.67
1,035,200
Oct 16, 2026
26.73
26.74
26.61
26.72
26.72
17,300
Oct 15, 2026
26.67
26.70
26.64
26.67
26.67
33,800
Oct 14, 2026
26.52
26.61
26.49
26.58
26.58
28,900
Oct 13, 2026
26.52
26.66
26.52
26.63
26.63
47,200
Oct 12, 2026
26.50
26.61
26.50
26.57
26.57
43,900
Oct 9, 2026
26.60
26.72
26.59
26.66
26.66
125,600
Oct 8, 2026
26.56
26.67
26.56
26.66
26.66
30,200
Oct 7, 2026
26.50
27.03
26.50
26.64
26.64
58,400
Oct 6, 2026
26.70
26.78
26.67
26.69
26.69
17,800
Oct 5, 2026
26.59
26.70
26.59
26.64
26.64
40,600
Oct 2, 2026
26.66
26.74
26.63
26.71
26.71
22,800
Oct 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
26.69
26.70
26.57
26.64
26.64
64,500
Sep 30, 2026
26.89
26.89
26.74
26.79
26.74
94,800
Sep 29, 2026
26.84
26.84
26.75
26.80
26.75
25,600
Sep 28, 2026
26.82
26.91
26.81
26.87
26.82
18,000
Sep 25, 2026
26.82
27.05
26.82
26.91
26.86
46,500
Sep 24, 2026
26.80
26.84
26.75
26.81
26.76
10,000
Sep 23, 2026
26.92
26.92
26.76
26.77
26.72
14,000
Sep 22, 2026
26.99
27.06
26.98
27.02
26.97
9,100
Sep 21, 2026
27.03
27.08
26.99
27.01
26.96
8,500
Sep 18, 2026
26.95
27.11
26.95
27.00
26.95
49,800
Sep 17, 2026
27.18
27.21
27.02
27.11
27.06
56,000
Sep 16, 2026
27.17
28.24
26.92
27.04
26.99
35,400
Sep 15, 2026
27.15
27.26
27.15
27.19
27.14
96,000
Sep 14, 2026
27.19
27.34
27.18
27.23
27.18
32,800
Sep 11, 2026
27.41
27.46
27.36
27.39
27.34
34,300
Sep 10, 2026
27.33
27.50
27.33
27.36
27.31
94,400
Sep 9, 2026
27.52
27.54
27.46
27.50
27.45
64,200
Sep 8, 2026
27.44
27.54
27.39
27.39
27.34
22,300
Sep 4, 2026
27.47
27.48
27.28
27.43
27.38
56,200
Sep 3, 2026
27.32
27.46
27.32
27.46
27.41
31,400
Sep 2, 2026
27.10
27.25
27.10
27.15
27.10
25,800
Sep 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
27.14
27.20
27.07
27.12
27.07
19,200
Aug 31, 2026
27.23
27.32
27.22
27.26
27.16
1,051,600
Aug 28, 2026
27.34
27.46
27.18
27.24
27.14
142,700
Aug 27, 2026
27.34
27.38
27.25
27.32
27.22
16,000
Aug 26, 2026
27.31
27.38
27.28
27.32
27.22
75,900
Aug 25, 2026
27.38
27.44
27.33
27.41
27.31
25,800
Aug 24, 2026
27.29
27.41
27.29
27.37
27.27
27,600
Aug 21, 2026
27.48
27.48
27.38
27.42
27.32
12,000
Aug 20, 2026
27.34
27.41
27.34
27.36
27.26
22,500
Aug 19, 2026
27.36
27.41
27.23
27.36
27.26
32,200
Aug 18, 2026
27.19
27.22
27.15
27.18
27.08
22,900
Aug 17, 2026
27.27
27.27
27.17
27.20
27.10
18,800
Aug 14, 2026
27.11
27.34
27.11
27.16
27.06
27,200
Aug 13, 2026
27.17
27.20
27.11
27.11
27.01
28,800
Aug 12, 2026
27.14
27.21
27.06
27.06
26.96
29,300
Aug 11, 2026
27.14
27.18
27.14
27.15
27.05
16,800
Aug 10, 2026
27.20
27.21
27.12
27.17
27.07
32,100
Aug 7, 2026
27.20
27.33
27.20
27.27
27.17
53,500
Aug 6, 2026
27.22
27.23
27.11
27.15
27.05
21,600
Aug 5, 2026
27.15
27.23
27.15
27.23
27.13
62,600
Aug 4, 2026
27.14
27.26
27.12
27.21
27.11
63,800
Aug 3, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
27.15
27.15
27.07
27.09
26.99
64,300
Jul 31, 2026
27.12
27.19
26.91
27.13
26.98
228,600
Jul 30, 2026
26.73
27.17
26.73
27.16
27.01
834,500
Jul 29, 2026
26.59
26.81
26.57
26.69
26.54
91,900
Jul 28, 2026
26.60
26.73
26.58
26.65
26.50
70,800
Jul 27, 2026
26.65
26.69
26.59
26.61
26.46
68,700
Jul 24, 2026
26.58
26.70
26.57
26.57
26.42
40,500
Jul 23, 2026
26.62
26.62
26.50
26.56
26.41
36,600
Jul 22, 2026
26.66
26.78
26.66
26.69
26.54
50,100
Jul 21, 2026
26.83
26.83
26.66
26.67
26.52
45,300
Jul 20, 2026
26.75
26.81
26.70
26.80
26.65
19,000
Jul 17, 2026
26.79
26.83
26.72
26.80
26.65
118,900
Jul 16, 2026
26.77
26.86
26.68
26.79
26.64
44,200
Jul 15, 2026
26.75
26.90
26.74
26.79
26.64
33,500
Jul 14, 2026
26.79
26.83
26.70
26.83
26.68
26,500
Jul 13, 2026
26.74
26.75
26.62
26.62
26.47
23,400
Jul 10, 2026
26.78
26.87
26.73
26.82
26.67
17,800
Jul 9, 2026
26.69
26.75
26.69
26.73
26.58
10,100
Jul 8, 2026
26.75
26.79
26.59
26.61
26.46
180,300
Jul 7, 2026
26.75
26.83
26.63
26.66
26.51
7,700
Jul 6, 2026
26.70
26.82
26.65
26.71
26.56
67,000
Jul 2, 2026
26.73
26.88
26.69
26.70
26.55
682,000
Jul 1, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
26.71
26.74
26.65
26.70
26.55
48,600
Jun 30, 2026
26.70
26.78
26.65
26.75
26.55
32,300
Jun 29, 2026
26.83
26.83
26.75
26.76
26.56
1,043,400
Jun 26, 2026
26.79
26.84
26.72
26.79
26.59
31,100
Jun 25, 2026
26.60
26.75
26.56
26.72
26.52
519,400
Jun 24, 2026
26.61
26.69
26.60
26.65
26.45
201,800
Jun 23, 2026
26.70
26.73
26.62
26.64
26.45
125,500
Jun 22, 2026
26.77
26.82
26.70
26.73
26.53
45,500
Jun 18, 2026
26.93
26.93
26.78
26.85
26.65
20,700
Jun 17, 2026
27.09
27.15
26.79
26.81
26.61
31,800
Jun 16, 2026
27.11
27.18
27.01
27.05
26.85
31,900
Jun 15, 2026
27.20
27.20
27.09
27.15
26.95
19,000
Jun 12, 2026
26.86
27.10
26.86
27.04
26.84
30,000
Jun 11, 2026
26.96
27.10
26.82
26.97
26.77
20,900
Jun 10, 2026
27.00
27.00
26.88
26.88
26.68
26,800
Jun 9, 2026
26.90
26.98
26.90
26.94
26.74
12,700
Jun 8, 2026
26.93
26.96
26.86
26.92
26.72
161,900
Jun 5, 2026
26.95
27.05
26.81
26.86
26.66
22,400
Jun 4, 2026
27.10
27.13
27.01
27.07
26.87
37,600
Jun 3, 2026
27.06
27.08
27.00
27.01
26.81
13,700
Jun 2, 2026
27.14
27.18
27.08
27.15
26.95
27,700
Jun 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
27.22
27.22
27.09
27.10
26.90
30,500
May 29, 2026
27.22
27.38
27.22
27.28
27.03
26,500
May 28, 2026
27.19
27.34
27.05
27.28
27.03
34,600
May 27, 2026
27.26
27.28
27.14
27.18
26.93
19,800
May 26, 2026
27.28
27.28
27.11
27.18
26.93
93,000
May 22, 2026
27.09
27.18
27.08
27.08
26.83
62,200
May 21, 2026
27.08
27.20
26.97
27.13
26.88
17,600
May 20, 2026
27.08
27.27
26.99
27.18
26.93
27,100
May 19, 2026
27.00
27.16
26.95
27.06
26.81
39,400
May 18, 2026
27.18
27.23
27.13
27.21
26.96
10,800
May 15, 2026
27.16
27.16
27.02
27.11
26.86
163,800
May 14, 2026
27.38
27.39
27.26
27.27
27.02
17,500
May 13, 2026
27.31
27.37
27.28
27.33
27.08
22,200
May 12, 2026
27.36
27.44
27.28
27.42
27.17
35,400
May 11, 2026
27.50
27.55
27.42
27.47
27.22
52,800
May 8, 2026
27.55
27.59
27.43
27.52
27.27
13,100
May 7, 2026
27.53
27.55
27.41
27.45
27.20
19,800
May 6, 2026
27.49
27.56
27.49
27.54
27.29
32,000
May 5, 2026
27.37
27.39
27.21
27.26
27.01
38,700
May 4, 2026
27.34
27.40
27.22
27.29
27.04
91,100
May 1, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
27.51
27.51
27.31
27.37
27.12
149,200
Apr 30, 2026
27.16
27.50
27.16
27.45
27.15
22,400
Apr 29, 2026
27.25
27.29
27.07
27.14
26.85
47,600
Apr 28, 2026
27.36
27.36
27.22
27.32
27.03
16,500
Apr 27, 2026
27.31
27.41
27.26
27.34
27.05
31,200
Apr 24, 2026
27.28
27.41
27.20
27.27
26.98
73,800
Apr 23, 2026
27.28
27.37
27.17
27.19
26.90
34,200
Apr 22, 2026
27.39
27.39
27.26
27.26
26.97
15,800
Apr 21, 2026
27.41
27.46
27.25
27.25
26.96
21,100
Apr 20, 2026
27.39
27.50
27.39
27.49
27.19
68,500
Apr 17, 2026
27.46
27.60
27.43
27.47
27.17
32,000
Apr 16, 2026
27.43
27.43
27.33
27.35
27.06
22,700
Apr 15, 2026
27.41
27.43
27.39
27.39
27.10
46,900
Apr 14, 2026
27.28
27.45
27.28
27.41
27.12
18,700
Apr 13, 2026
27.25
27.34
27.13
27.34
27.05
37,200
Apr 10, 2026
27.18
27.28
27.16
27.22
26.93
37,600
Apr 9, 2026
27.20
27.34
27.16
27.28
26.99
50,100
Apr 8, 2026
27.28
27.34
27.11
27.16
26.87
110,900
Apr 7, 2026
26.90
26.97
26.78
26.91
26.62
21,600
Apr 6, 2026
26.84
26.95
26.78
26.86
26.57
54,300
Apr 2, 2026
26.90
26.94
26.78
26.93
26.64
56,700
Apr 1, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
26.91
27.07
26.89
26.95
26.66
37,100
Mar 31, 2026
26.85
26.96
26.79
26.92
26.58
105,600
Mar 30, 2026
26.75
26.84
26.69
26.72
26.38
151,200
Mar 27, 2026
26.80
26.83
26.72
26.75
26.41
89,700
Mar 26, 2026
26.83
27.01
26.77
26.77
26.43
80,800
Mar 25, 2026
27.18
27.18
26.81
26.96
26.62
79,300
Mar 24, 2026
27.00
27.05
26.90
26.97
26.63
21,400
Mar 23, 2026
27.09
27.20
27.02
27.11
26.77
1,217,300
Mar 20, 2026
27.10
27.14
26.90
26.91
26.57
41,400
Mar 19, 2026
27.01
27.23
27.01
27.14
26.80
16,700
Mar 18, 2026
27.10
27.10
26.90
26.92
26.58
55,300
Mar 17, 2026
27.17
27.18
27.08
27.11
26.77
24,000
Mar 16, 2026
26.95
27.19
26.95
27.06
26.72
101,300
Mar 13, 2026
27.05
27.12
26.86
26.88
26.54
22,200
Mar 12, 2026
27.13
27.15
27.00
27.09
26.75
37,500
Mar 11, 2026
27.28
27.37
27.19
27.22
26.88
36,000
Mar 10, 2026
27.36
27.57
27.31
27.32
26.98
33,900
Mar 9, 2026
27.17
27.40
27.11
27.33
26.99
83,800
Mar 6, 2026
27.25
27.39
27.17
27.25
26.91
84,000
Mar 5, 2026
27.47
27.47
27.23
27.30
26.96
138,500
Mar 4, 2026
27.44
27.53
27.41
27.52
27.17
14,200
Mar 3, 2026
27.21
27.61
27.16
27.29
26.95
117,800
Mar 2, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
27.64
27.67
27.45
27.57
27.22
307,200
Feb 27, 2026
27.85
27.92
27.79
27.80
27.41
116,400
Feb 26, 2026
27.87
27.87
27.74
27.79
27.40
12,900
Feb 25, 2026
27.85
27.87
27.74
27.77
27.38
69,000
Feb 24, 2026
27.75
27.83
27.72
27.76
27.37
69,200
Feb 23, 2026
27.79
27.92
27.79
27.84
27.45
100,800
Feb 20, 2026
27.75
27.85
27.70
27.72
27.33
68,700
Feb 19, 2026
27.77
27.81
27.67
27.73
27.34
84,500
Feb 18, 2026
27.84
27.98
27.76
27.76
27.37
38,600
Feb 17, 2026
27.86
28.00
27.80
27.88
27.49
45,300
Feb 13, 2026
28.05
28.07
27.91
28.00
27.61
46,000
Feb 12, 2026
28.08
28.08
27.95
28.01
27.62
581,700
Feb 11, 2026
27.99
28.04
27.94
27.98
27.59
18,300
Feb 10, 2026
27.91
28.01
27.91
27.92
27.53
44,700
Feb 9, 2026
27.88
27.90
27.83
27.89
27.50
79,200
Feb 6, 2026
27.64
27.76
27.64
27.70
27.31
115,700
Feb 5, 2026
27.65
27.72
27.57
27.60
27.21
476,900
Feb 4, 2026
27.84
27.84
27.66
27.71
27.32
105,700
Feb 3, 2026
27.78
27.82
27.73
27.80
27.41
84,800
Feb 2, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
27.71
27.81
27.68
27.75
27.36
162,000
Jan 30, 2026
27.97
28.05
27.88
27.90
27.46
519,700
Jan 29, 2026
28.16
28.20
28.02
28.18
27.74
70,200
Jan 28, 2026
28.15
28.20
28.01
28.15
27.71
179,600
Jan 27, 2026
28.00
28.26
27.98
28.26
27.82
100,600
Jan 26, 2026
27.87
27.96
27.80
27.88
27.44
63,700
Jan 23, 2026
27.53
27.78
27.44
27.73
27.29
48,100
Jan 22, 2026
27.45
27.56
27.45
27.52
27.09
183,000
Jan 21, 2026
27.46
27.48
27.37
27.37
26.94
41,200
Jan 20, 2026
27.27
27.43
27.27
27.39
26.96
64,700
Jan 16, 2026
27.19
27.27
27.19
27.24
26.81
22,900
Jan 15, 2026
27.25
27.26
27.22
27.24
26.81
53,700
Jan 14, 2026
27.25
27.34
27.19
27.29
26.86
137,000
Jan 13, 2026
27.30
27.34
27.16
27.25
26.82
190,300
Jan 12, 2026
27.28
27.34
27.23
27.31
26.88
239,600
Jan 9, 2026
27.21
27.29
27.19
27.29
26.86
42,600
Jan 8, 2026
27.31
27.31
27.25
27.30
26.87
76,500
Jan 7, 2026
27.35
27.40
27.27
27.31
26.88
151,300
Jan 6, 2026
27.34
27.40
27.28
27.35
26.92
83,800
Jan 5, 2026
27.27
27.43
27.27
27.37
26.94
278,200
Jan 2, 2026
27.38
27.40
27.27
27.29
26.86
184,500
Dec 31, 2025
27.33
27.41
27.29
27.41
26.98
75,500
Dec 30, 2025
27.43
27.45
27.37
27.37
26.94
61,400
Dec 29, 2025
27.40
27.46
27.15
27.45
27.02
40,400
Dec 26, 2025
27.44
27.49
27.37
27.37
26.94
11,000
Dec 24, 2025
27.47
27.48
27.37
27.47
27.04
16,000
Dec 23, 2025
27.35
27.40
27.33
27.40
26.97
82,800
Dec 22, 2025
27.21
27.38
27.09
27.28
26.85
307,800
Dec 19, 2025
27.29
27.30
27.15
27.18
26.75
29,500
Dec 18, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
27.33
27.37
27.26
27.28
26.85
62,800
Dec 17, 2025
27.25
27.45
27.18
27.43
26.95
30,500
Dec 16, 2025
27.42
27.49
27.33
27.40
26.92
318,700
Dec 15, 2025
27.41
27.44
27.37
27.39
26.91
34,200
Dec 12, 2025
27.46
27.46
27.28
27.36
26.88
40,200
Dec 11, 2025
27.34
27.46
27.33
27.37
26.89
174,700
Dec 10, 2025
27.19
27.33
27.13
27.27
26.79
313,300
Dec 9, 2025
27.13
27.21
27.13
27.13
26.65
27,600
Dec 8, 2025
27.29
27.29
27.13
27.18
26.70
532,200
Dec 5, 2025
27.29
27.30
27.22
27.23
26.75
36,800
Dec 4, 2025
27.31
27.34
27.20
27.32
26.84
288,400
Dec 3, 2025
27.15
27.32
27.15
27.29
26.81
15,200
Dec 2, 2025
27.13
27.20
27.11
27.16
26.68
37,100
Dec 1, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
27.13
27.25
27.13
27.14
26.66
40,400
Nov 28, 2025
27.13
27.24
27.12
27.16
26.64
25,800
Nov 26, 2025
27.16
27.17
26.89
27.13
26.61
20,700
Nov 25, 2025
27.03
27.17
27.03
27.09
26.57
44,300
Nov 24, 2025
27.08
27.08
26.76
26.76
26.25
106,000
Nov 21, 2025
27.02
27.05
26.97
27.00
26.49
337,100
Nov 20, 2025
27.01
27.11
26.92
27.04
26.52
16,900
Nov 19, 2025
27.08
27.21
26.97
26.98
26.47
45,100
Nov 18, 2025
27.17
27.28
27.09
27.11
26.59
36,500
Nov 17, 2025
27.23
27.27
27.08
27.13
26.61
146,800
Nov 14, 2025
27.34
27.34
27.22
27.25
26.73
28,300
Nov 13, 2025
27.20
27.33
27.20
27.22
26.70
43,400
Nov 12, 2025
27.19
27.27
27.14
27.19
26.67
27,500
Nov 11, 2025
27.24
27.34
27.20
27.20
26.68
18,100
Nov 10, 2025
27.32
27.32
27.16
27.24
26.72
59,700
Nov 7, 2025
27.20
27.28
27.18
27.19
26.67
286,700
Nov 6, 2025
27.27
27.27
27.10
27.19
26.67
626,300
Nov 5, 2025
27.12
27.17
27.04
27.12
26.60
45,200
Nov 4, 2025
27.10
27.19
27.06
27.08
26.56
191,500
Nov 3, 2025
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
27.17
27.24
27.11
27.17
26.65
60,500
Oct 31, 2025
27.16
27.31
27.16
27.19
26.63
115,800
