SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
39.52
-0.19 (-0.48%)
Jun 27, 2025, 4:00 PM - Market closed
WIP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 39.55 | 39.79 | 39.31 | 39.52 | 39.52 | -0.48% | 61,991 |
Jun 26, 2025 | 39.67 | 39.87 | 39.49 | 39.71 | 39.71 | 0.49% | 48,845 |
Jun 25, 2025 | 39.59 | 39.60 | 39.29 | 39.52 | 39.52 | 0.01% | 38,334 |
Jun 24, 2025 | 39.39 | 39.68 | 39.27 | 39.51 | 39.51 | 0.20% | 18,683 |
Jun 23, 2025 | 38.95 | 39.43 | 38.95 | 39.43 | 39.43 | 1.10% | 9,670 |
Jun 20, 2025 | 38.98 | 39.38 | 38.98 | 39.00 | 39.00 | 0.28% | 44,693 |
Jun 18, 2025 | 38.90 | 39.33 | 38.89 | 38.89 | 38.89 | 0.10% | 27,074 |
Jun 17, 2025 | 39.25 | 39.40 | 38.85 | 38.85 | 38.85 | -1.22% | 52,706 |
Jun 16, 2025 | 39.18 | 39.43 | 39.15 | 39.33 | 39.33 | 0.36% | 128,820 |
Jun 13, 2025 | 39.16 | 39.19 | 38.82 | 39.19 | 39.19 | -0.33% | 21,223 |
Jun 12, 2025 | 38.94 | 39.33 | 38.91 | 39.32 | 39.32 | 0.87% | 24,059 |
Jun 11, 2025 | 38.57 | 38.98 | 38.57 | 38.98 | 38.98 | 0.28% | 25,273 |
Jun 10, 2025 | 38.77 | 38.88 | 38.62 | 38.87 | 38.87 | 0.39% | 944,151 |
Jun 9, 2025 | 38.49 | 38.73 | 38.47 | 38.72 | 38.72 | 0.03% | 33,967 |
Jun 6, 2025 | 38.56 | 38.71 | 38.44 | 38.71 | 38.71 | 0.31% | 53,414 |
Jun 5, 2025 | 38.87 | 38.88 | 38.58 | 38.59 | 38.59 | -0.18% | 33,606 |
Jun 4, 2025 | 38.67 | 38.72 | 38.51 | 38.66 | 38.66 | 0.39% | 33,319 |
Jun 3, 2025 | 38.43 | 38.59 | 38.38 | 38.51 | 38.51 | -0.36% | 27,784 |
Jun 2, 2025 | 38.42 | 38.65 | 38.07 | 38.65 | 38.65 | 0.29% | 45,475 |
May 30, 2025 | 38.46 | 38.55 | 38.20 | 38.54 | 38.30 | 0.29% | 30,762 |
May 29, 2025 | 38.38 | 38.66 | 38.38 | 38.43 | 38.19 | 0.34% | 16,617 |
May 28, 2025 | 38.64 | 38.64 | 38.30 | 38.30 | 38.06 | -1.49% | 31,531 |
May 27, 2025 | 38.67 | 38.88 | 38.43 | 38.88 | 38.64 | 0.99% | 45,903 |
May 23, 2025 | 38.28 | 38.50 | 38.14 | 38.50 | 38.26 | 0.99% | 29,721 |
May 22, 2025 | 38.27 | 38.27 | 38.07 | 38.12 | 37.89 | -0.04% | 15,700 |
May 21, 2025 | 38.29 | 38.43 | 38.14 | 38.14 | 37.90 | -0.75% | 26,586 |
May 20, 2025 | 38.20 | 38.43 | 38.07 | 38.43 | 38.19 | 0.47% | 43,273 |
May 19, 2025 | 38.05 | 38.35 | 38.05 | 38.25 | 38.01 | 0.58% | 26,492 |
May 16, 2025 | 38.08 | 38.26 | 37.85 | 38.03 | 37.79 | - | 176,886 |
May 15, 2025 | 38.40 | 38.40 | 37.93 | 38.03 | 37.79 | -0.65% | 128,948 |
May 14, 2025 | 38.40 | 38.42 | 38.06 | 38.28 | 38.04 | 0.24% | 36,875 |
May 13, 2025 | 38.04 | 38.47 | 38.01 | 38.19 | 37.95 | 0.98% | 66,291 |
May 12, 2025 | 38.17 | 38.21 | 37.69 | 37.82 | 37.59 | -1.28% | 533,940 |
May 9, 2025 | 38.20 | 38.59 | 38.20 | 38.31 | 38.07 | 0.26% | 21,041 |
May 8, 2025 | 38.76 | 38.86 | 38.15 | 38.21 | 37.97 | -0.42% | 47,008 |
May 7, 2025 | 38.67 | 38.87 | 38.32 | 38.37 | 38.13 | -0.67% | 64,741 |
May 6, 2025 | 38.52 | 38.86 | 38.29 | 38.63 | 38.39 | 0.36% | 47,069 |
May 5, 2025 | 38.47 | 38.50 | 38.21 | 38.49 | 38.25 | 0.37% | 53,601 |
May 2, 2025 | 38.38 | 38.59 | 38.10 | 38.35 | 38.11 | 0.26% | 25,966 |
May 1, 2025 | 38.26 | 38.56 | 38.21 | 38.25 | 38.01 | -1.19% | 27,050 |
Apr 30, 2025 | 38.74 | 38.99 | 38.57 | 38.71 | 38.21 | -0.03% | 52,804 |
Apr 29, 2025 | 39.12 | 39.12 | 38.68 | 38.72 | 38.22 | -0.67% | 32,789 |
Apr 28, 2025 | 38.71 | 39.23 | 38.68 | 38.98 | 38.48 | 0.44% | 30,041 |
Apr 25, 2025 | 38.60 | 38.90 | 38.51 | 38.81 | 38.31 | 0.55% | 17,186 |
Apr 24, 2025 | 38.36 | 38.96 | 38.36 | 38.60 | 38.11 | 0.73% | 92,289 |
Apr 23, 2025 | 38.62 | 38.72 | 38.17 | 38.32 | 37.83 | -0.70% | 34,882 |
Apr 22, 2025 | 38.53 | 38.75 | 38.42 | 38.59 | 38.10 | 0.23% | 70,611 |
Apr 21, 2025 | 38.39 | 38.97 | 38.39 | 38.50 | 38.01 | 0.65% | 292,751 |
Apr 17, 2025 | 38.21 | 38.66 | 37.94 | 38.25 | 37.76 | 0.66% | 75,353 |
Apr 16, 2025 | 37.96 | 38.09 | 37.67 | 38.00 | 37.51 | 0.11% | 46,012 |