SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
39.39
-0.14 (-0.35%)
Oct 17, 2025, 4:00 PM EDT - Market closed
WIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.38 | 39.58 | 39.36 | 39.39 | 39.39 | -0.35% | 12,559 |
| Oct 16, 2025 | 39.27 | 39.53 | 39.27 | 39.53 | 39.53 | 0.84% | 26,894 |
| Oct 15, 2025 | 39.18 | 39.34 | 39.09 | 39.20 | 39.20 | 0.36% | 21,564 |
| Oct 14, 2025 | 38.85 | 39.20 | 38.82 | 39.06 | 39.06 | 0.39% | 42,878 |
| Oct 13, 2025 | 38.90 | 39.09 | 38.87 | 38.91 | 38.91 | 0.15% | 7,050 |
| Oct 10, 2025 | 39.05 | 39.05 | 38.82 | 38.85 | 38.85 | -0.18% | 19,565 |
| Oct 9, 2025 | 39.03 | 39.11 | 38.82 | 38.92 | 38.92 | -0.25% | 35,493 |
| Oct 8, 2025 | 38.98 | 39.25 | 38.93 | 39.02 | 39.02 | -0.08% | 23,346 |
| Oct 7, 2025 | 39.23 | 39.23 | 38.93 | 39.05 | 39.05 | -0.46% | 12,898 |
| Oct 6, 2025 | 39.21 | 39.23 | 39.08 | 39.23 | 39.23 | 0.18% | 27,154 |
| Oct 3, 2025 | 39.21 | 39.22 | 39.08 | 39.16 | 39.16 | 0.38% | 17,259 |
| Oct 2, 2025 | 39.23 | 39.23 | 38.95 | 39.01 | 39.01 | -0.43% | 11,152 |
| Oct 1, 2025 | 39.18 | 39.25 | 39.03 | 39.18 | 39.18 | -0.08% | 27,094 |
| Sep 30, 2025 | 39.26 | 39.36 | 39.21 | 39.21 | 39.03 | - | 7,644 |
| Sep 29, 2025 | 39.18 | 39.21 | 39.07 | 39.21 | 39.03 | 0.67% | 23,254 |
| Sep 26, 2025 | 38.97 | 39.09 | 38.86 | 38.95 | 38.78 | 0.07% | 30,447 |
| Sep 25, 2025 | 39.10 | 39.10 | 38.82 | 38.92 | 38.75 | -0.58% | 23,888 |
| Sep 24, 2025 | 39.35 | 39.35 | 39.05 | 39.15 | 38.97 | -0.66% | 32,162 |
| Sep 23, 2025 | 39.30 | 39.43 | 39.29 | 39.41 | 39.23 | 0.45% | 21,868 |
| Sep 22, 2025 | 39.21 | 39.32 | 39.15 | 39.24 | 39.06 | 0.35% | 15,953 |
| Sep 19, 2025 | 39.34 | 39.34 | 39.09 | 39.10 | 38.92 | -0.41% | 18,599 |
| Sep 18, 2025 | 39.24 | 39.43 | 39.23 | 39.26 | 39.08 | -0.68% | 34,093 |
| Sep 17, 2025 | 39.59 | 39.60 | 39.38 | 39.53 | 39.35 | -0.23% | 36,422 |
| Sep 16, 2025 | 39.44 | 39.64 | 39.37 | 39.62 | 39.44 | 0.58% | 22,718 |
| Sep 15, 2025 | 39.29 | 39.39 | 39.16 | 39.39 | 39.21 | 0.48% | 26,221 |
| Sep 12, 2025 | 39.10 | 39.26 | 39.10 | 39.20 | 39.02 | -0.13% | 43,053 |
| Sep 11, 2025 | 39.09 | 39.26 | 39.05 | 39.25 | 39.07 | 0.51% | 45,332 |
| Sep 10, 2025 | 39.00 | 39.33 | 38.92 | 39.05 | 38.87 | 0.46% | 29,675 |
| Sep 9, 2025 | 39.05 | 39.05 | 38.87 | 38.87 | 38.70 | 0.03% | 26,415 |
| Sep 8, 2025 | 39.00 | 39.00 | 38.84 | 38.86 | 38.69 | 0.05% | 35,809 |
| Sep 5, 2025 | 38.85 | 38.89 | 38.68 | 38.84 | 38.67 | 0.88% | 57,104 |
| Sep 4, 2025 | 38.65 | 38.65 | 38.26 | 38.50 | 38.33 | 0.39% | 63,444 |
| Sep 3, 2025 | 38.21 | 38.93 | 38.14 | 38.35 | 38.18 | 0.39% | 72,941 |
| Sep 2, 2025 | 38.21 | 38.34 | 38.13 | 38.20 | 38.03 | -1.22% | 41,923 |
| Aug 29, 2025 | 38.64 | 38.84 | 38.51 | 38.67 | 38.33 | 0.16% | 19,334 |
| Aug 28, 2025 | 38.64 | 38.73 | 38.60 | 38.61 | 38.27 | 0.39% | 10,365 |
| Aug 27, 2025 | 38.50 | 38.60 | 38.38 | 38.46 | 38.12 | -0.13% | 10,375 |
| Aug 26, 2025 | 38.62 | 38.62 | 38.50 | 38.51 | 38.17 | 0.44% | 20,319 |
| Aug 25, 2025 | 38.52 | 38.66 | 38.34 | 38.34 | 38.00 | -0.77% | 18,829 |
| Aug 22, 2025 | 38.27 | 38.71 | 38.17 | 38.64 | 38.30 | 1.33% | 30,156 |
| Aug 21, 2025 | 38.35 | 38.35 | 38.13 | 38.13 | 37.79 | -0.55% | 24,624 |
| Aug 20, 2025 | 38.38 | 38.41 | 38.27 | 38.34 | 38.00 | 0.10% | 31,840 |
| Aug 19, 2025 | 38.44 | 38.44 | 38.21 | 38.30 | 37.96 | -0.36% | 31,425 |
| Aug 18, 2025 | 38.59 | 38.59 | 38.42 | 38.44 | 38.10 | -0.54% | 26,763 |
| Aug 15, 2025 | 38.64 | 38.76 | 38.53 | 38.65 | 38.31 | 0.21% | 20,599 |
| Aug 14, 2025 | 38.70 | 38.83 | 38.54 | 38.57 | 38.23 | -0.80% | 55,629 |
| Aug 13, 2025 | 38.86 | 38.97 | 38.77 | 38.88 | 38.54 | 0.03% | 15,984 |
| Aug 12, 2025 | 38.69 | 38.89 | 38.68 | 38.87 | 38.53 | 0.65% | 15,446 |
| Aug 11, 2025 | 38.62 | 38.67 | 38.43 | 38.62 | 38.28 | 0.18% | 1,149,894 |
| Aug 8, 2025 | 38.60 | 38.73 | 38.55 | 38.55 | 38.21 | -0.54% | 69,226 |