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
Jul 2, 2026	39.29	39.70	38.93	38.96	38.96	0.08%	81,425
Jul 1, 2026	39.00	39.19	38.79	38.93	38.93	-0.27%	145,891
Jun 30, 2026	39.40	39.44	39.26	39.39	39.03	0.20%	29,959
Jun 29, 2026	39.26	39.47	39.24	39.31	38.95	0.08%	17,732
Jun 26, 2026	39.34	39.49	39.28	39.28	38.92	-0.08%	16,497
Jun 25, 2026	39.23	39.48	39.20	39.31	38.95	0.26%	43,273
Jun 24, 2026	39.59	39.59	39.17	39.21	38.86	-0.13%	31,568
Jun 23, 2026	39.55	39.55	39.18	39.26	38.90	-0.56%	33,069
Jun 22, 2026	39.50	39.68	39.41	39.48	39.12	-0.30%	91,076
Jun 18, 2026	39.75	40.11	39.54	39.60	39.24	-0.83%	50,140
Jun 17, 2026	40.16	40.65	39.73	39.93	39.57	-0.80%	63,796
Jun 16, 2026	40.23	40.30	40.07	40.25	39.89	0.32%	67,559
Jun 15, 2026	40.35	40.35	40.03	40.12	39.76	0.25%	62,146
Jun 12, 2026	39.77	40.63	39.66	40.02	39.66	0.48%	33,553
Jun 11, 2026	39.58	39.83	39.45	39.83	39.47	0.71%	1,502,419
Jun 10, 2026	39.92	39.92	39.40	39.55	39.19	-0.33%	52,468
Jun 9, 2026	39.71	39.95	39.47	39.68	39.32	0.30%	100,170
Jun 8, 2026	39.72	40.08	39.40	39.56	39.20	-0.33%	54,655
Jun 5, 2026	40.00	40.00	39.51	39.69	39.33	-1.15%	75,606
Jun 4, 2026	40.16	40.19	40.02	40.15	39.79	0.25%	43,626
Jun 3, 2026	40.15	40.21	39.95	40.05	39.69	-0.72%	216,709
Jun 2, 2026	40.22	40.43	40.16	40.34	39.98	0.22%	26,319
Jun 1, 2026	40.17	40.31	40.06	40.25	39.89	-0.12%	185,038
May 29, 2026	40.81	40.87	40.57	40.69	39.93	-0.32%	91,353
May 28, 2026	40.49	40.82	40.33	40.82	40.06	1.09%	35,703
May 27, 2026	40.45	40.63	40.38	40.38	39.63	-0.35%	62,477
May 26, 2026	40.43	40.98	40.35	40.52	39.77	0.55%	55,563
May 22, 2026	40.25	40.38	40.06	40.30	39.55	0.28%	39,378
May 21, 2026	40.10	40.25	39.93	40.19	39.44	0.22%	62,309
May 20, 2026	39.97	40.26	39.78	40.10	39.35	1.01%	44,096
May 19, 2026	39.92	41.00	39.61	39.70	38.96	-0.73%	31,888
May 18, 2026	39.99	41.69	39.70	39.99	39.25	0.71%	358,310
May 15, 2026	40.12	41.18	39.63	39.71	38.97	-1.61%	85,688
May 14, 2026	40.58	40.60	40.07	40.36	39.61	-0.37%	45,095
May 13, 2026	40.35	40.52	40.30	40.51	39.76	0.15%	137,621
May 12, 2026	40.37	40.57	40.31	40.45	39.70	-0.50%	408,362
May 11, 2026	40.67	40.87	40.57	40.65	39.90	-0.22%	209,048
May 8, 2026	40.80	40.88	40.53	40.74	39.98	0.52%	533,030
May 7, 2026	40.77	41.25	40.41	40.53	39.78	-0.10%	104,570
May 6, 2026	40.71	40.76	40.51	40.57	39.82	0.52%	53,435
May 5, 2026	40.21	40.45	40.17	40.36	39.61	0.50%	259,973
May 4, 2026	40.38	40.50	40.06	40.16	39.41	-0.89%	95,054
May 1, 2026	40.46	40.66	40.37	40.52	39.77	0.52%	112,294
Apr 30, 2026	40.51	40.71	40.40	40.62	39.56	0.99%	76,538
Apr 29, 2026	40.39	40.53	40.22	40.22	39.17	-0.57%	76,461
Apr 28, 2026	40.62	40.97	40.45	40.45	39.40	-0.39%	23,451
Apr 27, 2026	40.78	40.84	40.53	40.61	39.55	-0.27%	84,139
Apr 24, 2026	40.74	40.84	40.52	40.72	39.66	0.20%	190,012
Apr 23, 2026	40.46	40.88	40.39	40.64	39.58	-0.29%	31,279
Apr 22, 2026	40.74	40.84	40.59	40.76	39.70	0.44%	40,961

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.