SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
39.62
+0.23 (0.58%)
At close: Sep 16, 2025, 4:00 PM EDT
39.62
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT
WIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 39.44 | 39.64 | 39.37 | 39.62 | 39.62 | 0.58% | 22,718 |
| Sep 15, 2025 | 39.29 | 39.39 | 39.16 | 39.39 | 39.39 | 0.48% | 26,221 |
| Sep 12, 2025 | 39.10 | 39.26 | 39.10 | 39.20 | 39.20 | -0.13% | 43,053 |
| Sep 11, 2025 | 39.09 | 39.26 | 39.05 | 39.25 | 39.25 | 0.51% | 45,332 |
| Sep 10, 2025 | 39.00 | 39.33 | 38.92 | 39.05 | 39.05 | 0.46% | 29,675 |
| Sep 9, 2025 | 39.05 | 39.05 | 38.87 | 38.87 | 38.87 | 0.03% | 26,415 |
| Sep 8, 2025 | 39.00 | 39.00 | 38.84 | 38.86 | 38.86 | 0.05% | 35,809 |
| Sep 5, 2025 | 38.85 | 38.89 | 38.68 | 38.84 | 38.84 | 0.88% | 57,104 |
| Sep 4, 2025 | 38.65 | 38.65 | 38.26 | 38.50 | 38.50 | 0.39% | 63,444 |
| Sep 3, 2025 | 38.21 | 38.93 | 38.14 | 38.35 | 38.35 | 0.39% | 72,941 |
| Sep 2, 2025 | 38.21 | 38.34 | 38.13 | 38.20 | 38.20 | -1.22% | 41,923 |
| Aug 29, 2025 | 38.64 | 38.84 | 38.51 | 38.67 | 38.50 | 0.16% | 19,334 |
| Aug 28, 2025 | 38.64 | 38.73 | 38.60 | 38.61 | 38.44 | 0.39% | 10,365 |
| Aug 27, 2025 | 38.50 | 38.60 | 38.38 | 38.46 | 38.29 | -0.13% | 10,375 |
| Aug 26, 2025 | 38.62 | 38.62 | 38.50 | 38.51 | 38.34 | 0.44% | 20,319 |
| Aug 25, 2025 | 38.52 | 38.66 | 38.34 | 38.34 | 38.17 | -0.77% | 18,829 |
| Aug 22, 2025 | 38.27 | 38.71 | 38.17 | 38.64 | 38.47 | 1.33% | 30,156 |
| Aug 21, 2025 | 38.35 | 38.35 | 38.13 | 38.13 | 37.97 | -0.55% | 24,624 |
| Aug 20, 2025 | 38.38 | 38.41 | 38.27 | 38.34 | 38.17 | 0.10% | 31,840 |
| Aug 19, 2025 | 38.44 | 38.44 | 38.21 | 38.30 | 38.13 | -0.36% | 31,425 |
| Aug 18, 2025 | 38.59 | 38.59 | 38.42 | 38.44 | 38.27 | -0.54% | 26,763 |
| Aug 15, 2025 | 38.64 | 38.76 | 38.53 | 38.65 | 38.48 | 0.21% | 20,599 |
| Aug 14, 2025 | 38.70 | 38.83 | 38.54 | 38.57 | 38.40 | -0.80% | 55,629 |
| Aug 13, 2025 | 38.86 | 38.97 | 38.77 | 38.88 | 38.72 | 0.03% | 15,984 |
| Aug 12, 2025 | 38.69 | 38.89 | 38.68 | 38.87 | 38.70 | 0.65% | 15,446 |
| Aug 11, 2025 | 38.62 | 38.67 | 38.43 | 38.62 | 38.45 | 0.18% | 1,149,894 |
| Aug 8, 2025 | 38.60 | 38.73 | 38.55 | 38.55 | 38.38 | -0.54% | 69,226 |
| Aug 7, 2025 | 38.80 | 38.80 | 38.58 | 38.76 | 38.59 | 0.10% | 57,026 |
| Aug 6, 2025 | 38.59 | 38.76 | 38.48 | 38.72 | 38.55 | 0.68% | 40,763 |
| Aug 5, 2025 | 38.48 | 38.63 | 38.42 | 38.46 | 38.29 | 0.08% | 98,489 |
| Aug 4, 2025 | 38.64 | 38.64 | 38.41 | 38.43 | 38.26 | 0.13% | 40,060 |
| Aug 1, 2025 | 38.69 | 38.69 | 38.17 | 38.38 | 38.21 | 0.34% | 79,784 |
| Jul 31, 2025 | 38.49 | 38.49 | 38.20 | 38.25 | 37.94 | 0.21% | 42,288 |
| Jul 30, 2025 | 38.34 | 38.48 | 38.17 | 38.17 | 37.86 | -0.86% | 26,743 |
| Jul 29, 2025 | 38.54 | 38.63 | 38.38 | 38.50 | 38.18 | -0.10% | 36,131 |
| Jul 28, 2025 | 38.68 | 38.68 | 38.51 | 38.54 | 38.22 | -0.82% | 27,388 |
| Jul 25, 2025 | 38.85 | 38.86 | 38.72 | 38.86 | 38.54 | -0.21% | 32,700 |
| Jul 24, 2025 | 39.27 | 39.27 | 38.84 | 38.94 | 38.62 | -0.87% | 69,501 |
| Jul 23, 2025 | 39.05 | 39.29 | 39.05 | 39.28 | 38.96 | 0.44% | 47,977 |
| Jul 22, 2025 | 38.97 | 39.19 | 38.96 | 39.11 | 38.79 | 0.28% | 9,035 |
| Jul 21, 2025 | 38.64 | 39.14 | 38.64 | 39.00 | 38.68 | 0.98% | 18,765 |
| Jul 18, 2025 | 38.77 | 38.77 | 38.48 | 38.62 | 38.30 | 0.08% | 19,470 |
| Jul 17, 2025 | 38.50 | 38.61 | 38.40 | 38.59 | 38.27 | -0.25% | 22,935 |
| Jul 16, 2025 | 38.56 | 38.75 | 38.37 | 38.69 | 38.37 | 0.28% | 49,208 |
| Jul 15, 2025 | 38.65 | 38.71 | 38.49 | 38.58 | 38.26 | -0.34% | 27,269 |
| Jul 14, 2025 | 38.83 | 38.83 | 38.52 | 38.71 | 38.39 | -0.26% | 18,713 |
| Jul 11, 2025 | 38.85 | 38.94 | 38.60 | 38.81 | 38.49 | -0.41% | 46,097 |
| Jul 10, 2025 | 39.07 | 39.37 | 38.89 | 38.97 | 38.65 | -0.33% | 115,195 |
| Jul 9, 2025 | 39.06 | 39.21 | 38.95 | 39.10 | 38.78 | 0.03% | 18,859 |
| Jul 8, 2025 | 39.10 | 39.14 | 38.81 | 39.09 | 38.77 | -0.03% | 28,272 |