State Street SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)

WIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.25	40.38	40.06	40.30	40.30	0.28%	39,378
May 21, 2026	40.10	40.25	39.93	40.19	40.19	0.22%	62,309
May 20, 2026	39.97	40.26	39.78	40.10	40.10	1.01%	44,091
May 19, 2026	39.92	41.00	39.61	39.70	39.70	-0.73%	31,888
May 18, 2026	39.99	41.69	39.70	39.99	39.99	0.71%	358,310
May 15, 2026	40.12	41.18	39.63	39.71	39.71	-1.61%	85,688
May 14, 2026	40.58	40.60	40.07	40.36	40.36	-0.37%	45,095
May 13, 2026	40.35	40.52	40.30	40.51	40.51	0.15%	137,621
May 12, 2026	40.37	40.57	40.31	40.45	40.45	-0.50%	408,362
May 11, 2026	40.67	40.87	40.57	40.65	40.65	-0.22%	209,048
May 8, 2026	40.80	40.88	40.53	40.74	40.74	0.52%	533,030
May 7, 2026	40.77	41.25	40.41	40.53	40.53	-0.10%	104,570
May 6, 2026	40.71	40.76	40.51	40.57	40.57	0.52%	53,435
May 5, 2026	40.21	40.45	40.17	40.36	40.36	0.50%	259,973
May 4, 2026	40.38	40.50	40.06	40.16	40.16	-0.89%	95,054
May 1, 2026	40.46	40.66	40.37	40.52	40.52	0.52%	112,294
Apr 30, 2026	40.51	40.71	40.40	40.62	40.31	0.99%	76,538
Apr 29, 2026	40.39	40.53	40.22	40.22	39.91	-0.57%	76,461
Apr 28, 2026	40.62	40.97	40.45	40.45	40.14	-0.39%	23,451
Apr 27, 2026	40.78	40.84	40.53	40.61	40.30	-0.27%	84,139
Apr 24, 2026	40.74	40.84	40.52	40.72	40.41	0.20%	190,012
Apr 23, 2026	40.46	40.88	40.39	40.64	40.33	-0.29%	31,279
Apr 22, 2026	40.74	40.84	40.59	40.76	40.45	0.44%	40,961
Apr 21, 2026	40.80	41.03	40.53	40.58	40.27	-0.71%	122,440
Apr 20, 2026	40.82	40.92	40.67	40.87	40.56	0.12%	34,039
Apr 17, 2026	41.01	41.10	40.72	40.82	40.51	0.44%	41,332
Apr 16, 2026	40.80	40.96	40.53	40.64	40.33	-0.61%	234,635
Apr 15, 2026	40.76	40.89	40.71	40.89	40.58	0.27%	42,477
Apr 14, 2026	40.39	40.81	40.39	40.78	40.47	0.59%	47,397
Apr 13, 2026	40.18	40.54	40.18	40.54	40.23	0.30%	42,936
Apr 10, 2026	40.29	40.51	40.19	40.42	40.11	-0.17%	660,266
Apr 9, 2026	40.26	40.55	40.12	40.49	40.18	0.27%	79,226
Apr 8, 2026	40.45	40.50	40.16	40.38	40.07	1.46%	33,883
Apr 7, 2026	39.56	39.81	39.44	39.80	39.50	0.40%	39,422
Apr 6, 2026	39.57	39.76	39.48	39.64	39.34	0.69%	190,788
Apr 2, 2026	39.29	39.99	39.26	39.37	39.07	-0.96%	250,803
Apr 1, 2026	39.56	39.79	39.29	39.75	39.45	0.73%	158,659
Mar 31, 2026	39.39	40.67	39.22	39.60	39.16	1.59%	100,637
Mar 30, 2026	39.24	39.37	38.96	38.98	38.55	-0.33%	34,827
Mar 27, 2026	39.33	39.34	39.03	39.11	38.68	-0.13%	39,004
Mar 26, 2026	39.70	39.72	39.15	39.16	38.73	-1.11%	75,354
Mar 25, 2026	39.77	39.81	39.34	39.60	39.16	0.61%	36,101
Mar 24, 2026	39.37	39.65	39.26	39.36	38.92	-0.33%	70,127
Mar 23, 2026	39.34	39.82	39.22	39.49	39.05	0.87%	64,940
Mar 20, 2026	39.58	39.78	39.06	39.15	38.72	-1.58%	66,324
Mar 19, 2026	39.70	39.88	39.29	39.78	39.34	0.63%	72,892
Mar 18, 2026	40.20	40.29	39.52	39.53	39.09	-1.30%	61,972
Mar 17, 2026	39.97	40.08	39.72	40.05	39.61	0.91%	90,971
Mar 16, 2026	39.38	39.87	39.36	39.69	39.25	1.25%	173,880
Mar 13, 2026	39.65	40.26	39.20	39.20	38.77	-1.36%	184,653

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.