State Street SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
38.27
+0.12 (0.33%)
Oct 9, 2026, 4:00 PM EDT - Market closed
WIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 38.15 | 38.21 | 38.15 | 38.28 | 38.28 | 0.33% | 40,960 |
| Oct 8, 2026 | 38.04 | 38.27 | 38.04 | 38.15 | 38.15 | 0.05% | 38,902 |
| Oct 7, 2026 | 37.95 | 38.25 | 37.90 | 38.13 | 38.13 | -0.39% | 49,099 |
| Oct 6, 2026 | 38.28 | 38.48 | 38.15 | 38.28 | 38.28 | 0.45% | 55,526 |
| Oct 5, 2026 | 38.00 | 38.11 | 37.93 | 38.11 | 38.11 | 0.32% | 55,879 |
| Oct 2, 2026 | 37.92 | 38.13 | 37.84 | 37.99 | 37.99 | 0.50% | 43,091 |
| Oct 1, 2026 | 37.88 | 37.91 | 37.64 | 37.80 | 37.80 | -0.30% | 77,242 |
| Sep 30, 2026 | 38.28 | 38.34 | 38.15 | 38.15 | 37.91 | -0.34% | 40,767 |
| Sep 29, 2026 | 38.13 | 38.45 | 38.05 | 38.28 | 38.04 | 0.16% | 125,439 |
| Sep 28, 2026 | 38.32 | 38.41 | 38.16 | 38.22 | 37.98 | -1.04% | 76,918 |
| Sep 25, 2026 | 38.55 | 38.68 | 38.47 | 38.62 | 38.38 | 0.16% | 41,013 |
| Sep 24, 2026 | 38.76 | 38.80 | 38.39 | 38.56 | 38.32 | 0.10% | 33,605 |
| Sep 23, 2026 | 39.06 | 39.06 | 38.48 | 38.52 | 38.28 | -1.58% | 52,529 |
| Sep 22, 2026 | 39.23 | 39.23 | 39.02 | 39.14 | 38.89 | -0.30% | 19,578 |
| Sep 21, 2026 | 39.34 | 39.34 | 39.11 | 39.26 | 39.01 | 0.17% | 29,244 |
| Sep 18, 2026 | 39.05 | 39.19 | 38.89 | 39.19 | 38.95 | 0.14% | 70,076 |
| Sep 17, 2026 | 39.13 | 39.20 | 38.95 | 39.13 | 38.89 | 0.34% | 31,358 |
| Sep 16, 2026 | 39.10 | 39.42 | 38.88 | 39.00 | 38.76 | -0.05% | 39,726 |
| Sep 15, 2026 | 39.06 | 39.14 | 39.00 | 39.02 | 38.78 | -0.36% | 21,678 |
| Sep 14, 2026 | 39.15 | 39.24 | 38.96 | 39.16 | 38.92 | -0.84% | 37,818 |
| Sep 11, 2026 | 39.54 | 39.59 | 39.32 | 39.49 | 39.24 | 0.13% | 26,952 |
| Sep 10, 2026 | 39.38 | 39.47 | 39.30 | 39.44 | 39.19 | -0.60% | 38,471 |
| Sep 9, 2026 | 39.77 | 39.78 | 39.52 | 39.68 | 39.43 | -0.20% | 65,359 |
| Sep 8, 2026 | 39.73 | 40.00 | 39.67 | 39.76 | 39.51 | 0.08% | 31,384 |
| Sep 4, 2026 | 39.76 | 39.92 | 39.60 | 39.73 | 39.48 | -0.20% | 47,496 |
| Sep 3, 2026 | 39.55 | 39.87 | 39.47 | 39.81 | 39.56 | 1.04% | 52,401 |
| Sep 2, 2026 | 39.33 | 39.44 | 39.24 | 39.40 | 39.15 | 0.41% | 70,053 |
| Sep 1, 2026 | 39.37 | 39.38 | 39.24 | 39.24 | 39.00 | -0.50% | 38,191 |
| Aug 31, 2026 | 39.54 | 39.67 | 39.45 | 39.56 | 39.19 | -0.05% | 22,007 |
| Aug 28, 2026 | 39.86 | 39.86 | 39.45 | 39.58 | 39.21 | -0.53% | 83,289 |
| Aug 27, 2026 | 39.74 | 39.94 | 39.74 | 39.79 | 39.42 | -0.18% | 31,871 |
| Aug 26, 2026 | 39.86 | 40.01 | 39.76 | 39.86 | 39.49 | -0.62% | 28,307 |
| Aug 25, 2026 | 39.95 | 40.12 | 39.85 | 40.11 | 39.74 | 0.51% | 50,297 |
| Aug 24, 2026 | 39.94 | 39.94 | 39.85 | 39.91 | 39.53 | 0.06% | 50,688 |
| Aug 21, 2026 | 39.79 | 39.92 | 39.70 | 39.88 | 39.51 | 0.53% | 70,399 |
| Aug 20, 2026 | 39.71 | 39.78 | 39.60 | 39.67 | 39.30 | -0.33% | 52,228 |
| Aug 19, 2026 | 39.70 | 39.80 | 39.57 | 39.80 | 39.43 | 1.07% | 38,828 |
| Aug 18, 2026 | 39.49 | 39.70 | 39.33 | 39.38 | 39.01 | -0.29% | 33,845 |
| Aug 17, 2026 | 39.58 | 39.61 | 39.43 | 39.50 | 39.13 | 0.09% | 21,357 |
| Aug 14, 2026 | 39.63 | 39.63 | 39.37 | 39.46 | 39.09 | -0.08% | 9,508 |
| Aug 13, 2026 | 39.47 | 39.59 | 39.43 | 39.49 | 39.12 | 0.03% | 21,462 |
| Aug 12, 2026 | 39.59 | 39.59 | 39.43 | 39.48 | 39.11 | 0.06% | 43,634 |
| Aug 11, 2026 | 39.65 | 39.65 | 39.37 | 39.45 | 39.09 | 0.09% | 34,539 |
| Aug 10, 2026 | 39.62 | 39.62 | 39.33 | 39.42 | 39.05 | -0.53% | 37,305 |
| Aug 7, 2026 | 39.54 | 39.73 | 39.47 | 39.63 | 39.26 | 0.74% | 48,679 |
| Aug 6, 2026 | 39.45 | 39.45 | 39.25 | 39.34 | 38.97 | -0.30% | 40,384 |
| Aug 5, 2026 | 39.41 | 39.46 | 39.33 | 39.46 | 39.09 | 0.44% | 27,511 |
| Aug 4, 2026 | 39.17 | 39.32 | 39.12 | 39.29 | 38.92 | 0.66% | 34,993 |
| Aug 3, 2026 | 39.12 | 39.19 | 39.00 | 39.03 | 38.67 | -0.46% | 40,226 |
| Jul 31, 2026 | 39.26 | 39.40 | 39.00 | 39.40 | 38.84 | 0.46% | 70,034 |