SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
39.53
+0.14 (0.36%)
At close: Jul 3, 2025, 1:00 PM
39.53
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
WIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 39.47 | 39.84 | 39.35 | 39.52 | - | 0.33% | 23,312 |
| Jul 2, 2025 | 39.71 | 39.71 | 39.24 | 39.39 | 39.39 | -0.88% | 50,231 |
| Jul 1, 2025 | 39.62 | 39.99 | 39.50 | 39.74 | 39.74 | -0.35% | 89,784 |
| Jun 30, 2025 | 39.64 | 40.09 | 39.52 | 39.88 | 39.56 | 0.91% | 59,926 |
| Jun 27, 2025 | 39.55 | 39.79 | 39.31 | 39.52 | 39.20 | -0.48% | 61,991 |
| Jun 26, 2025 | 39.67 | 39.87 | 39.49 | 39.71 | 39.39 | 0.49% | 48,845 |
| Jun 25, 2025 | 39.59 | 39.60 | 39.29 | 39.52 | 39.19 | 0.01% | 38,334 |
| Jun 24, 2025 | 39.39 | 39.68 | 39.27 | 39.51 | 39.19 | 0.20% | 18,683 |
| Jun 23, 2025 | 38.95 | 39.43 | 38.95 | 39.43 | 39.11 | 1.10% | 9,670 |
| Jun 20, 2025 | 38.98 | 39.38 | 38.98 | 39.00 | 38.68 | 0.28% | 44,693 |
| Jun 18, 2025 | 38.90 | 39.33 | 38.89 | 38.89 | 38.57 | 0.10% | 27,074 |
| Jun 17, 2025 | 39.25 | 39.40 | 38.85 | 38.85 | 38.53 | -1.22% | 52,706 |
| Jun 16, 2025 | 39.18 | 39.43 | 39.15 | 39.33 | 39.01 | 0.36% | 128,820 |
| Jun 13, 2025 | 39.16 | 39.19 | 38.82 | 39.19 | 38.87 | -0.33% | 21,223 |
| Jun 12, 2025 | 38.94 | 39.33 | 38.91 | 39.32 | 39.00 | 0.87% | 24,059 |
| Jun 11, 2025 | 38.57 | 38.98 | 38.57 | 38.98 | 38.66 | 0.28% | 25,273 |
| Jun 10, 2025 | 38.77 | 38.88 | 38.62 | 38.87 | 38.55 | 0.39% | 944,151 |
| Jun 9, 2025 | 38.49 | 38.73 | 38.47 | 38.72 | 38.41 | 0.03% | 33,967 |
| Jun 6, 2025 | 38.56 | 38.71 | 38.44 | 38.71 | 38.40 | 0.31% | 53,414 |
| Jun 5, 2025 | 38.87 | 38.88 | 38.58 | 38.59 | 38.28 | -0.18% | 33,606 |
| Jun 4, 2025 | 38.67 | 38.72 | 38.51 | 38.66 | 38.35 | 0.39% | 33,319 |
| Jun 3, 2025 | 38.43 | 38.59 | 38.38 | 38.51 | 38.20 | -0.36% | 27,784 |
| Jun 2, 2025 | 38.42 | 38.65 | 38.07 | 38.65 | 38.34 | 0.29% | 45,475 |
| May 30, 2025 | 38.46 | 38.55 | 38.20 | 38.54 | 37.99 | 0.29% | 30,762 |
| May 29, 2025 | 38.38 | 38.66 | 38.38 | 38.43 | 37.88 | 0.34% | 16,617 |
| May 28, 2025 | 38.64 | 38.64 | 38.30 | 38.30 | 37.75 | -1.49% | 31,531 |
| May 27, 2025 | 38.67 | 38.88 | 38.43 | 38.88 | 38.32 | 0.99% | 45,903 |
| May 23, 2025 | 38.28 | 38.50 | 38.14 | 38.50 | 37.95 | 0.99% | 29,721 |
| May 22, 2025 | 38.27 | 38.27 | 38.07 | 38.12 | 37.58 | -0.04% | 15,700 |
| May 21, 2025 | 38.29 | 38.43 | 38.14 | 38.14 | 37.59 | -0.75% | 26,586 |
| May 20, 2025 | 38.20 | 38.43 | 38.07 | 38.43 | 37.88 | 0.47% | 43,273 |
| May 19, 2025 | 38.05 | 38.35 | 38.05 | 38.25 | 37.70 | 0.58% | 26,492 |
| May 16, 2025 | 38.08 | 38.26 | 37.85 | 38.03 | 37.49 | - | 176,886 |
| May 15, 2025 | 38.40 | 38.40 | 37.93 | 38.03 | 37.49 | -0.65% | 128,948 |
| May 14, 2025 | 38.40 | 38.42 | 38.06 | 38.28 | 37.73 | 0.24% | 36,875 |
| May 13, 2025 | 38.04 | 38.47 | 38.01 | 38.19 | 37.64 | 0.98% | 66,291 |
| May 12, 2025 | 38.17 | 38.21 | 37.69 | 37.82 | 37.28 | -1.28% | 533,940 |
| May 9, 2025 | 38.20 | 38.59 | 38.20 | 38.31 | 37.76 | 0.26% | 21,041 |
| May 8, 2025 | 38.76 | 38.86 | 38.15 | 38.21 | 37.66 | -0.42% | 47,008 |
| May 7, 2025 | 38.67 | 38.87 | 38.32 | 38.37 | 37.82 | -0.67% | 64,741 |
| May 6, 2025 | 38.52 | 38.86 | 38.29 | 38.63 | 38.08 | 0.36% | 47,069 |
| May 5, 2025 | 38.47 | 38.50 | 38.21 | 38.49 | 37.94 | 0.37% | 53,601 |
| May 2, 2025 | 38.38 | 38.59 | 38.10 | 38.35 | 37.80 | 0.26% | 25,966 |
| May 1, 2025 | 38.26 | 38.56 | 38.21 | 38.25 | 37.70 | -1.19% | 27,050 |
| Apr 30, 2025 | 38.74 | 38.99 | 38.57 | 38.71 | 37.90 | -0.03% | 52,804 |
| Apr 29, 2025 | 39.12 | 39.12 | 38.68 | 38.72 | 37.91 | -0.67% | 32,789 |
| Apr 28, 2025 | 38.71 | 39.23 | 38.68 | 38.98 | 38.17 | 0.44% | 30,041 |
| Apr 25, 2025 | 38.60 | 38.90 | 38.51 | 38.81 | 38.00 | 0.55% | 17,186 |
| Apr 24, 2025 | 38.36 | 38.96 | 38.36 | 38.60 | 37.80 | 0.73% | 92,289 |
| Apr 23, 2025 | 38.62 | 38.72 | 38.17 | 38.32 | 37.52 | -0.70% | 34,882 |