NYSE Arca · BWX · ETF
State Street SPDR Bloomberg International Treasury Bond ETF (BWX) ETF price history
Every NYSE Arca trading session of State Street SPDR Bloomberg International Treasury Bond ETF from Oct 11, 2007 to Sep 28, 2026: 4,770 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWX adjusted close, 2007 to 2026
- $28.72
- All time high, 2021
- $22.88
- 52 week high, $21.18 low
- 4,770
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BWX key facts
- State Street SPDR Bloomberg International Treasury Bond ETF (BWX) closed at $21.23 on Sep 28, 2026 on NYSE Arca.
- BWX's all time high close is $28.72, set on Jan 5, 2021; its all time low close is $18.85 on Oct 10, 2008.
- BWX's 52 week range is $21.18 to $22.88.
- BWX returned -5.3% over the year to Sep 28, 2026 and -19.8% over five years.
- Over ten years BWX returned -17%, -1.8% a year compounded.
- BWX's deepest drawdown was -34.0% from Jan 5, 2021 to Oct 20, 2022.
- DataCedar holds 4,770 daily sessions of BWX history from Oct 11, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWX price chart, 2007 to 2026
BWX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -2.1% |
| 6 months | -1.5% |
| Year to date | -4.8% |
| 1 year | -5.3% |
| 3 years | +6.3% |
| 5 years | -19.8% |
| 10 years | -16.7% |
| Since Oct 11, 2007 | +6.9% |
| Compound annual growth, 19.0 years | +0.4% |
BWX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.72 on Jan 5, 2021
- All time low close
- $18.85 on Oct 10, 2008
- 52 week high
- $22.88 on Feb 13, 2026
- 52 week low
- $21.18 on Sep 24, 2026
- Deepest drawdown
- -34.0% from Jan 5, 2021 to Oct 20, 2022, not yet recovered
- Best single session
- +3.8% on Nov 10, 2022
- Worst single session
- -5.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 7.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2017, +10%
- Worst calendar year
- 2022, -20%
BWX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 11, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.25 | $22.88 | $21.18 | $21.23 | -4.7% | 124.5M | 185 |
| 2025 | $20.68 | $23.01 | $20.20 | $22.27 | +7.7% | 156.3M | 250 |
| 2024 | $21.85 | $22.60 | $20.38 | $20.69 | -5.9% | 86.3M | 252 |
| 2023 | $21.12 | $22.23 | $19.67 | $21.99 | +5.1% | 123.3M | 250 |
| 2022 | $25.80 | $26.05 | $18.68 | $20.92 | -19.7% | 119.5M | 251 |
| 2021 | $28.67 | $28.73 | $25.63 | $26.06 | -8.6% | 84.6M | 252 |
| 2020 | $25.98 | $28.59 | $23.17 | $28.52 | +9.5% | 100.9M | 253 |
| 2019 | $24.66 | $26.41 | $24.58 | $26.04 | +5.6% | 84.6M | 252 |
| 2018 | $25.25 | $26.29 | $23.86 | $24.66 | -1.8% | 171M | 251 |
| 2017 | $22.55 | $25.57 | $22.48 | $25.10 | +9.9% | 134.3M | 251 |
| 2016 | $22.68 | $25.78 | $22.43 | $22.84 | +0.6% | 199.1M | 252 |
| 2015 | $24.27 | $24.46 | $22.26 | $22.69 | -6.7% | 156M | 252 |
| 2014 | $24.81 | $26.77 | $24.06 | $24.32 | -2.5% | 151.1M | 252 |
| 2013 | $25.88 | $26.54 | $23.67 | $24.95 | -3.6% | 120.2M | 252 |
| 2012 | $24.57 | $26.13 | $24.10 | $25.87 | +5.7% | 112.4M | 250 |
| 2011 | $23.55 | $25.92 | $22.83 | $24.49 | +4.0% | 100.7M | 252 |
| 2010 | $22.86 | $25.00 | $20.42 | $23.56 | +3.8% | 95.5M | 252 |
| 2009 | $21.50 | $24.36 | $19.15 | $22.69 | +5.4% | 89M | 252 |
| 2008 | $20.60 | $22.80 | $16.89 | $21.52 | +4.2% | 80.5M | 253 |
| 2007 | $19.89 | $21.57 | $19.74 | $20.65 | n/a | 8.7M | 56 |
BWX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.23 | -2.5% |
| August 2026 | $21.78 | +0.5% |
| July 2026 | $21.67 | +0.2% |
| June 2026 | $21.64 | -2.0% |
| May 2026 | $22.08 | -0.3% |
| April 2026 | $22.14 | +1.7% |
| March 2026 | $21.77 | -4.5% |
| February 2026 | $22.80 | +1.0% |
| January 2026 | $22.58 | +1.4% |
| December 2025 | $22.27 | +0.3% |
| November 2025 | $22.21 | -0.6% |
| October 2025 | $22.34 | -1.0% |
About the BWX data
Daily bars. 4,770 sessions from Oct 11, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BWX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BUZZ VanEck Social Sentiment ETF
- BVAL Bluemonte Large Cap Value ETF
- BWET Amplify Commodity Trust
- BWOW Bitwise Dogecoin ETF
- BWZ State Street SPDR Bloomberg Short Term International Treasury Bond ETF
- BYLD iShares Yield Optimized Bond ETF
- BYRE Principal Real Estate Active Opportunities ETF
- BZQ ProShares UltraShort MSCI Brazil Capped
Common questions
BWX share price history
