SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
40.42
-0.07 (-0.17%)
At close: Apr 10, 2026, 4:00 PM EDT
40.42
0.00 (0.00%)
After-hours: Apr 10, 2026, 8:00 PM EDT
WIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 40.29 | 40.51 | 40.19 | 40.42 | 40.42 | -0.17% | 660,266 |
| Apr 9, 2026 | 40.26 | 40.55 | 40.12 | 40.49 | 40.49 | 0.27% | 79,226 |
| Apr 8, 2026 | 40.45 | 40.50 | 40.16 | 40.38 | 40.38 | 1.46% | 33,833 |
| Apr 7, 2026 | 39.56 | 39.81 | 39.44 | 39.80 | 39.80 | 0.40% | 39,422 |
| Apr 6, 2026 | 39.57 | 39.76 | 39.48 | 39.64 | 39.64 | 0.69% | 190,788 |
| Apr 2, 2026 | 39.29 | 39.99 | 39.26 | 39.37 | 39.37 | -0.96% | 250,803 |
| Apr 1, 2026 | 39.56 | 39.79 | 39.29 | 39.75 | 39.75 | 0.38% | 158,659 |
| Mar 31, 2026 | 39.39 | 40.67 | 39.22 | 39.60 | 39.46 | 1.59% | 100,637 |
| Mar 30, 2026 | 39.24 | 39.37 | 38.96 | 38.98 | 38.84 | -0.33% | 34,827 |
| Mar 27, 2026 | 39.33 | 39.34 | 39.03 | 39.11 | 38.97 | -0.13% | 39,004 |
| Mar 26, 2026 | 39.70 | 39.72 | 39.15 | 39.16 | 39.02 | -1.11% | 75,354 |
| Mar 25, 2026 | 39.77 | 39.81 | 39.34 | 39.60 | 39.46 | 0.61% | 36,101 |
| Mar 24, 2026 | 39.37 | 39.65 | 39.26 | 39.36 | 39.22 | -0.33% | 70,127 |
| Mar 23, 2026 | 39.34 | 39.82 | 39.22 | 39.49 | 39.35 | 0.87% | 64,940 |
| Mar 20, 2026 | 39.58 | 39.78 | 39.06 | 39.15 | 39.01 | -1.58% | 66,324 |
| Mar 19, 2026 | 39.70 | 39.88 | 39.29 | 39.78 | 39.64 | 0.63% | 72,892 |
| Mar 18, 2026 | 40.20 | 40.29 | 39.52 | 39.53 | 39.39 | -1.30% | 61,972 |
| Mar 17, 2026 | 39.97 | 40.08 | 39.72 | 40.05 | 39.91 | 0.91% | 90,971 |
| Mar 16, 2026 | 39.38 | 39.87 | 39.36 | 39.69 | 39.55 | 1.25% | 173,880 |
| Mar 13, 2026 | 39.65 | 40.26 | 39.20 | 39.20 | 39.06 | -1.36% | 184,653 |
| Mar 12, 2026 | 39.95 | 40.40 | 39.71 | 39.74 | 39.60 | -1.00% | 110,318 |
| Mar 11, 2026 | 40.47 | 40.47 | 40.04 | 40.14 | 40.00 | -0.57% | 85,970 |
| Mar 10, 2026 | 40.40 | 40.59 | 40.28 | 40.37 | 40.23 | 0.25% | 72,702 |
| Mar 9, 2026 | 40.18 | 40.45 | 39.87 | 40.27 | 40.13 | 0.05% | 77,998 |
| Mar 6, 2026 | 39.90 | 40.25 | 39.84 | 40.25 | 40.11 | 0.37% | 1,555,604 |
| Mar 5, 2026 | 40.41 | 40.57 | 39.96 | 40.10 | 39.96 | -0.94% | 107,429 |
| Mar 4, 2026 | 40.32 | 40.62 | 40.28 | 40.48 | 40.34 | 0.55% | 72,862 |
| Mar 3, 2026 | 40.23 | 40.32 | 39.77 | 40.26 | 40.12 | -1.11% | 154,586 |
| Mar 2, 2026 | 41.08 | 41.08 | 40.56 | 40.71 | 40.57 | -1.33% | 157,418 |
| Feb 27, 2026 | 41.12 | 41.30 | 41.00 | 41.26 | 40.96 | 0.39% | 48,117 |
| Feb 26, 2026 | 41.20 | 41.32 | 41.01 | 41.10 | 40.80 | -0.17% | 73,910 |
| Feb 25, 2026 | 41.05 | 41.20 | 40.95 | 41.17 | 40.87 | 0.37% | 68,886 |
| Feb 24, 2026 | 40.92 | 41.09 | 40.91 | 41.02 | 40.72 | 0.17% | 65,325 |
| Feb 23, 2026 | 40.96 | 41.11 | 40.95 | 40.95 | 40.65 | - | 55,894 |
| Feb 20, 2026 | 40.98 | 41.15 | 40.71 | 40.95 | 40.65 | 0.37% | 64,991 |
| Feb 19, 2026 | 41.08 | 41.08 | 40.70 | 40.80 | 40.50 | -0.20% | 63,767 |
| Feb 18, 2026 | 41.12 | 41.27 | 40.82 | 40.88 | 40.58 | -0.82% | 111,013 |
| Feb 17, 2026 | 41.01 | 41.22 | 40.90 | 41.22 | 40.92 | - | 158,557 |
| Feb 13, 2026 | 41.10 | 41.23 | 41.05 | 41.22 | 40.92 | 0.51% | 64,533 |
| Feb 12, 2026 | 41.20 | 41.22 | 41.01 | 41.01 | 40.71 | - | 71,000 |
| Feb 11, 2026 | 41.49 | 41.49 | 40.91 | 41.01 | 40.71 | 0.10% | 123,106 |
| Feb 10, 2026 | 41.04 | 41.23 | 40.95 | 40.97 | 40.67 | 0.07% | 64,676 |
| Feb 9, 2026 | 40.80 | 41.01 | 40.73 | 40.94 | 40.64 | 0.54% | 97,279 |
| Feb 6, 2026 | 40.47 | 40.76 | 40.47 | 40.72 | 40.42 | 0.89% | 46,523 |
| Feb 5, 2026 | 40.57 | 40.58 | 40.36 | 40.36 | 40.06 | -0.57% | 91,650 |
| Feb 4, 2026 | 40.70 | 40.80 | 40.55 | 40.59 | 40.29 | -0.44% | 73,170 |
| Feb 3, 2026 | 40.98 | 40.98 | 40.69 | 40.77 | 40.47 | 0.30% | 158,341 |
| Feb 2, 2026 | 40.59 | 40.71 | 40.52 | 40.65 | 40.35 | -0.12% | 137,579 |
| Jan 30, 2026 | 41.17 | 41.17 | 40.68 | 40.70 | 40.37 | -1.14% | 113,028 |
| Jan 29, 2026 | 41.17 | 41.25 | 41.00 | 41.17 | 40.83 | 0.24% | 78,317 |