NYSE Arca · BWZ · ETF
State Street SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ) ETF price history
Every NYSE Arca trading session of State Street SPDR Bloomberg Short Term International Treasury Bond ETF from Jan 30, 2009 to Nov 12, 2026: 4,466 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.
BWZ adjusted close, 2009 to 2026
- $34.74
- All time high, 2011
- $28.24
- 52 week high, $26.32 low
- 4,466
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BWZ key facts
- State Street SPDR Bloomberg Short Term International Treasury Bond ETF (BWZ) closed at $26.38 on Nov 12, 2026 on NYSE Arca.
- BWZ's all time high close is $34.74, set on Aug 29, 2011; its all time low close is $22.85 on Sep 27, 2022.
- BWZ's 52 week range is $26.32 to $28.24.
- BWZ returned -1.6% over the year to Nov 12, 2026 and -7.0% over five years.
- Over ten years BWZ returned -4%, -0.4% a year compounded.
- BWZ's deepest drawdown was -34.2% from Aug 29, 2011 to Sep 27, 2022.
- DataCedar holds 4,466 daily sessions of BWZ history from Jan 30, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWZ price chart, 2009 to 2026
BWZ returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -2.5% |
| 6 months | -3.4% |
| Year to date | -2.6% |
| 1 year | -1.6% |
| 3 years | +8.1% |
| 5 years | -7.0% |
| 10 years | -4.2% |
| Since Jan 30, 2009 | -5.7% |
| Compound annual growth, 17.8 years | -0.3% |
BWZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.74 on Aug 29, 2011
- All time low close
- $22.85 on Sep 27, 2022
- 52 week high
- $28.24 on Sep 16, 2026
- 52 week low
- $26.32 on Nov 12, 2026
- Deepest drawdown
- -34.2% from Aug 29, 2011 to Sep 27, 2022, not yet recovered
- Best single session
- +4.6% on Jan 26, 2011
- Worst single session
- -4.0% on Jan 27, 2011
- Volatility, 1 year annualised
- 6.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2022, -11%
BWZ 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. 2009 starts on Jan 30, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.10 | $28.24 | $26.32 | $26.38 | -2.8% | 20.3M | 218 |
| 2025 | $24.50 | $28.64 | $24.16 | $27.13 | +10.4% | 42.1M | 250 |
| 2024 | $25.77 | $26.84 | $24.25 | $24.56 | -5.3% | 6.3M | 252 |
| 2023 | $25.03 | $26.06 | $24.07 | $25.93 | +3.0% | 10.4M | 250 |
| 2022 | $28.13 | $28.42 | $22.73 | $25.19 | -10.6% | 9.6M | 251 |
| 2021 | $30.39 | $30.43 | $27.84 | $28.16 | -6.8% | 7.7M | 252 |
| 2020 | $28.33 | $30.30 | $25.70 | $30.23 | +6.5% | 15.2M | 253 |
| 2019 | $28.06 | $28.57 | $27.73 | $28.39 | +1.0% | 11.6M | 252 |
| 2018 | $29.16 | $30.34 | $27.59 | $28.11 | -3.4% | 19.3M | 251 |
| 2017 | $26.29 | $29.64 | $26.10 | $29.09 | +10.2% | 6.9M | 251 |
| 2016 | $26.77 | $29.12 | $26.09 | $26.40 | -1.5% | 21.5M | 252 |
| 2015 | $28.82 | $29.02 | $26.34 | $26.80 | -7.7% | 20.7M | 252 |
| 2014 | $32.07 | $33.10 | $28.70 | $29.05 | -9.8% | 14.8M | 251 |
| 2013 | $32.99 | $33.08 | $30.80 | $32.19 | -2.2% | 10.6M | 249 |
| 2012 | $32.27 | $33.62 | $31.34 | $32.91 | +3.0% | 7.2M | 250 |
| 2011 | $32.36 | $35.55 | $31.38 | $31.95 | -0.5% | 10.5M | 252 |
| 2010 | $31.86 | $33.45 | $27.78 | $32.11 | +1.6% | 7M | 251 |
| 2009 | $27.98 | $33.32 | $26.72 | $31.61 | n/a | 3.9M | 229 |
BWZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $26.38 | -1.3% |
| October 2026 | $26.72 | -0.1% |
| September 2026 | $26.74 | -1.7% |
| August 2026 | $27.21 | +0.5% |
| July 2026 | $27.08 | +1.4% |
| June 2026 | $26.70 | -1.8% |
| May 2026 | $27.18 | -0.5% |
| April 2026 | $27.30 | +2.2% |
| March 2026 | $26.73 | -3.0% |
| February 2026 | $27.56 | -0.2% |
| January 2026 | $27.61 | +1.8% |
| December 2025 | $27.13 | +1.3% |
About the BWZ data
Daily bars. 4,466 sessions from Jan 30, 2009 to Nov 12, 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 Oct 23, 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 Jan 30, 2009, 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/nyse-arca%3ABWZ/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
- BWX State Street SPDR Bloomberg International Treasury Bond ETF
- BYLD iShares Yield Optimized Bond ETF
- BYRE Principal Real Estate Active Opportunities ETF
- BZQ ProShares UltraShort MSCI Brazil Capped
- CAAA First Trust AAA CMBS ETF
Common questions
BWZ share price history
