State Street SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
39.49
+0.05 (0.13%)
Sep 11, 2026, 4:00 PM EDT - Market closed
WIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 39.54 | 39.59 | 39.32 | 39.49 | 39.49 | 0.13% | 26,951 |
| Sep 10, 2026 | 39.38 | 39.47 | 39.30 | 39.44 | 39.44 | -0.60% | 38,470 |
| Sep 9, 2026 | 39.77 | 39.78 | 39.52 | 39.68 | 39.68 | -0.20% | 65,356 |
| Sep 8, 2026 | 39.73 | 40.00 | 39.67 | 39.76 | 39.76 | 0.08% | 31,382 |
| Sep 4, 2026 | 39.76 | 39.92 | 39.60 | 39.73 | 39.73 | -0.20% | 47,485 |
| Sep 3, 2026 | 39.55 | 39.87 | 39.47 | 39.81 | 39.81 | 1.04% | 52,399 |
| Sep 2, 2026 | 39.33 | 39.44 | 39.24 | 39.40 | 39.40 | 0.41% | 70,052 |
| Sep 1, 2026 | 39.37 | 39.38 | 39.24 | 39.24 | 39.24 | -0.50% | 38,191 |
| Aug 31, 2026 | 39.54 | 39.67 | 39.45 | 39.56 | 39.44 | -0.05% | 22,007 |
| Aug 28, 2026 | 39.86 | 39.86 | 39.45 | 39.58 | 39.46 | -0.53% | 83,289 |
| Aug 27, 2026 | 39.74 | 39.94 | 39.74 | 39.79 | 39.67 | -0.18% | 31,871 |
| Aug 26, 2026 | 39.86 | 40.01 | 39.76 | 39.86 | 39.74 | -0.62% | 28,307 |
| Aug 25, 2026 | 39.95 | 40.12 | 39.85 | 40.11 | 39.99 | 0.51% | 50,297 |
| Aug 24, 2026 | 39.94 | 39.94 | 39.85 | 39.91 | 39.78 | 0.06% | 50,688 |
| Aug 21, 2026 | 39.79 | 39.92 | 39.70 | 39.88 | 39.76 | 0.53% | 70,399 |
| Aug 20, 2026 | 39.71 | 39.78 | 39.60 | 39.67 | 39.55 | -0.33% | 52,228 |
| Aug 19, 2026 | 39.70 | 39.80 | 39.57 | 39.80 | 39.68 | 1.07% | 38,828 |
| Aug 18, 2026 | 39.49 | 39.70 | 39.33 | 39.38 | 39.26 | -0.29% | 33,845 |
| Aug 17, 2026 | 39.58 | 39.61 | 39.43 | 39.50 | 39.37 | 0.09% | 21,357 |
| Aug 14, 2026 | 39.63 | 39.63 | 39.37 | 39.46 | 39.34 | -0.08% | 9,508 |
| Aug 13, 2026 | 39.47 | 39.59 | 39.43 | 39.49 | 39.37 | 0.03% | 21,462 |
| Aug 12, 2026 | 39.59 | 39.59 | 39.43 | 39.48 | 39.36 | 0.06% | 43,634 |
| Aug 11, 2026 | 39.65 | 39.65 | 39.37 | 39.45 | 39.33 | 0.09% | 34,539 |
| Aug 10, 2026 | 39.62 | 39.62 | 39.33 | 39.42 | 39.30 | -0.53% | 37,305 |
| Aug 7, 2026 | 39.54 | 39.73 | 39.47 | 39.63 | 39.51 | 0.74% | 48,679 |
| Aug 6, 2026 | 39.45 | 39.45 | 39.25 | 39.34 | 39.22 | -0.30% | 40,384 |
| Aug 5, 2026 | 39.41 | 39.46 | 39.33 | 39.46 | 39.34 | 0.44% | 27,511 |
| Aug 4, 2026 | 39.17 | 39.32 | 39.12 | 39.29 | 39.17 | 0.66% | 34,993 |
| Aug 3, 2026 | 39.12 | 39.19 | 39.00 | 39.03 | 38.91 | -0.46% | 40,226 |
| Jul 31, 2026 | 39.26 | 39.40 | 39.00 | 39.40 | 39.09 | 0.46% | 70,034 |
| Jul 30, 2026 | 39.13 | 39.32 | 39.05 | 39.22 | 38.91 | 0.85% | 30,447 |
| Jul 29, 2026 | 38.85 | 39.07 | 38.66 | 38.89 | 38.58 | 0.01% | 34,469 |
| Jul 28, 2026 | 38.83 | 39.00 | 38.75 | 38.89 | 38.58 | -0.17% | 18,576 |
| Jul 27, 2026 | 38.94 | 38.95 | 38.75 | 38.95 | 38.64 | 0.46% | 25,745 |
| Jul 24, 2026 | 38.86 | 38.90 | 38.60 | 38.77 | 38.46 | 0.34% | 27,719 |
| Jul 23, 2026 | 38.88 | 38.88 | 38.62 | 38.64 | 38.33 | -0.77% | 42,096 |
| Jul 22, 2026 | 39.04 | 39.04 | 38.88 | 38.94 | 38.63 | -0.19% | 22,372 |
| Jul 21, 2026 | 39.08 | 39.18 | 38.95 | 39.02 | 38.71 | -0.07% | 45,993 |
| Jul 20, 2026 | 39.01 | 39.11 | 38.96 | 39.04 | 38.73 | 0.03% | 26,990 |
| Jul 17, 2026 | 39.07 | 39.14 | 39.01 | 39.03 | 38.72 | - | 27,379 |
| Jul 16, 2026 | 39.18 | 39.42 | 39.01 | 39.03 | 38.72 | -0.59% | 32,672 |
| Jul 15, 2026 | 39.17 | 39.37 | 39.07 | 39.26 | 38.95 | 0.38% | 51,388 |
| Jul 14, 2026 | 39.15 | 39.22 | 38.97 | 39.11 | 38.80 | 0.72% | 44,710 |
| Jul 13, 2026 | 39.18 | 39.18 | 38.78 | 38.83 | 38.52 | -0.61% | 40,886 |
| Jul 10, 2026 | 39.23 | 39.23 | 38.94 | 39.07 | 38.76 | 0.46% | 40,679 |
| Jul 9, 2026 | 38.85 | 38.99 | 38.78 | 38.89 | 38.58 | 0.15% | 26,298 |
| Jul 8, 2026 | 38.89 | 38.89 | 38.61 | 38.83 | 38.52 | -0.26% | 90,308 |
| Jul 7, 2026 | 39.00 | 39.07 | 38.73 | 38.93 | 38.62 | -0.76% | 509,705 |
| Jul 6, 2026 | 39.02 | 39.23 | 38.99 | 39.23 | 38.92 | 0.69% | 44,391 |
| Jul 2, 2026 | 39.29 | 39.70 | 38.93 | 38.96 | 38.65 | 0.08% | 81,425 |