Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Bloomberg (BWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.85 27.85 27.59 27.61 2,245
17th Jul 2025 (Thu) 27.60 27.64 27.53 27.59 7,094
16th Jul 2025 (Wed) 27.63 27.81 27.55 27.68 7,003
15th Jul 2025 (Tue) 27.67 27.67 27.52 27.56 1,963
14th Jul 2025 (Mon) 27.75 27.77 27.68 27.76 6,628
11th Jul 2025 (Fri) 27.76 27.76 27.70 27.74 6,329
10th Jul 2025 (Thu) 27.81 27.87 27.79 27.80 4,744
9th Jul 2025 (Wed) 27.80 27.90 27.80 27.82 36,464
8th Jul 2025 (Tue) 27.76 27.86 27.76 27.90 3,493
7th Jul 2025 (Mon) 28.01 28.01 27.88 27.87 1,189
4th Jul 2025 (Fri) 27.98 28.00 27.98 27.98 1,075
3rd Jul 2025 (Thu) 27.98 28.00 27.98 27.98 1,075
2nd Jul 2025 (Wed) 28.01 28.12 27.98 28.03 4,390
1st Jul 2025 (Tue) 28.31 28.37 28.04 28.04 8,196
30th Jun 2025 (Mon) 28.09 28.20 28.05 28.07 3,494
27th Jun 2025 (Fri) 28.03 28.05 27.95 27.94 4,948
26th Jun 2025 (Thu) 28.05 28.10 28.01 28.04 9,190
25th Jun 2025 (Wed) 27.75 27.91 27.75 27.89 10,200
24th Jun 2025 (Tue) 27.88 27.91 27.87 27.90 2,790
23rd Jun 2025 (Mon) 27.54 27.69 27.54 27.72 7,664
20th Jun 2025 (Fri) 27.62 27.68 27.61 27.60 4,168
19th Jun 2025 (Thu) 27.74 27.74 27.56 27.71 835
18th Jun 2025 (Wed) 27.74 27.74 27.56 27.71 835
17th Jun 2025 (Tue) 27.77 27.82 27.62 27.66 2,850
16th Jun 2025 (Mon) 27.93 27.94 27.81 27.80 27,297
13th Jun 2025 (Fri) 27.76 27.90 27.76 27.80 2,437
12th Jun 2025 (Thu) 27.89 27.94 27.86 27.84 3,497
11th Jun 2025 (Wed) 27.66 27.72 27.66 27.67 1,675
10th Jun 2025 (Tue) 27.67 27.67 27.57 27.63 5,451
9th Jun 2025 (Mon) 27.63 27.66 27.62 27.66 4,079
6th Jun 2025 (Fri) 27.58 27.58 27.52 27.40 10,789
5th Jun 2025 (Thu) 27.76 27.76 27.62 27.68 8,679
4th Jun 2025 (Wed) 27.70 27.79 27.68 27.65 1,191,577
3rd Jun 2025 (Tue) 27.60 27.67 27.55 27.56 6,260
2nd Jun 2025 (Mon) 27.67 27.75 27.65 27.73 8,716
30th May 2025 (Fri) 27.56 27.72 27.51 27.57 28,169
29th May 2025 (Thu) 27.60 27.61 27.60 27.61 891
28th May 2025 (Wed) 27.51 27.51 27.46 27.46 4,772
27th May 2025 (Tue) 27.62 27.62 27.52 27.56 9,307
26th May 2025 (Mon) 27.71 27.71 27.71 27.71 0
24th May 2025 (Sat) 27.66 27.68 27.64 27.71 28,006
23rd May 2025 (Fri) 27.66 27.68 27.64 27.66 28,006
22nd May 2025 (Thu) 27.40 27.42 27.40 27.40 3,286
21st May 2025 (Wed) 27.55 27.59 27.49 27.49 7,193
20th May 2025 (Tue) 27.34 27.41 27.34 27.38 8,014
FTSE 100 Latest
Value8,992.12
Change19.48