SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
37.82
-0.49 (-1.28%)
At close: May 12, 2025, 4:00 PM
37.82
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
WIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.17 | 38.21 | 37.69 | 37.82 | - | -1.28% | 533,930 |
| May 9, 2025 | 38.20 | 38.59 | 38.20 | 38.31 | 38.31 | 0.26% | 21,041 |
| May 8, 2025 | 38.76 | 38.86 | 38.15 | 38.21 | 38.21 | -0.42% | 47,008 |
| May 7, 2025 | 38.67 | 38.87 | 38.32 | 38.37 | 38.37 | -0.67% | 64,741 |
| May 6, 2025 | 38.52 | 38.86 | 38.29 | 38.63 | 38.63 | 0.36% | 47,069 |
| May 5, 2025 | 38.47 | 38.50 | 38.21 | 38.49 | 38.49 | 0.37% | 53,601 |
| May 2, 2025 | 38.38 | 38.59 | 38.10 | 38.35 | 38.35 | 0.26% | 25,966 |
| May 1, 2025 | 38.26 | 38.56 | 38.21 | 38.25 | 38.25 | -1.19% | 27,050 |
| Apr 30, 2025 | 38.74 | 38.99 | 38.57 | 38.71 | 38.45 | -0.03% | 52,804 |
| Apr 29, 2025 | 39.12 | 39.12 | 38.68 | 38.72 | 38.46 | -0.67% | 32,789 |
| Apr 28, 2025 | 38.71 | 39.23 | 38.68 | 38.98 | 38.72 | 0.44% | 30,041 |
| Apr 25, 2025 | 38.60 | 38.90 | 38.51 | 38.81 | 38.55 | 0.55% | 17,186 |
| Apr 24, 2025 | 38.36 | 38.96 | 38.36 | 38.60 | 38.34 | 0.73% | 92,289 |
| Apr 23, 2025 | 38.62 | 38.72 | 38.17 | 38.32 | 38.07 | -0.70% | 34,882 |
| Apr 22, 2025 | 38.53 | 38.75 | 38.42 | 38.59 | 38.33 | 0.23% | 70,611 |
| Apr 21, 2025 | 38.39 | 38.97 | 38.39 | 38.50 | 38.24 | 0.65% | 292,751 |
| Apr 17, 2025 | 38.21 | 38.66 | 37.94 | 38.25 | 38.00 | 0.66% | 75,353 |
| Apr 16, 2025 | 37.96 | 38.09 | 37.67 | 38.00 | 37.75 | 0.11% | 46,012 |
| Apr 15, 2025 | 37.81 | 38.00 | 37.60 | 37.96 | 37.71 | 0.74% | 37,120 |
| Apr 14, 2025 | 37.53 | 37.94 | 37.53 | 37.68 | 37.43 | 0.54% | 48,570 |
| Apr 11, 2025 | 37.10 | 37.82 | 37.10 | 37.48 | 37.23 | -0.11% | 37,923 |
| Apr 10, 2025 | 37.20 | 37.59 | 36.80 | 37.52 | 37.27 | 1.41% | 34,764 |
| Apr 9, 2025 | 36.62 | 37.01 | 35.95 | 37.00 | 36.75 | 0.84% | 147,813 |
| Apr 8, 2025 | 36.69 | 37.86 | 36.25 | 36.69 | 36.45 | 0.16% | 15,486 |
| Apr 7, 2025 | 37.51 | 37.51 | 36.63 | 36.63 | 36.39 | -2.37% | 29,591 |
| Apr 4, 2025 | 37.96 | 38.85 | 37.52 | 37.52 | 37.27 | -2.09% | 116,933 |
| Apr 3, 2025 | 38.33 | 38.99 | 38.13 | 38.32 | 38.07 | 1.91% | 68,882 |
| Apr 2, 2025 | 37.60 | 37.63 | 37.41 | 37.60 | 37.35 | 0.29% | 191,779 |
| Apr 1, 2025 | 37.44 | 37.55 | 37.27 | 37.49 | 37.24 | -0.03% | 25,335 |
| Mar 31, 2025 | 37.48 | 37.55 | 37.00 | 37.50 | 37.09 | 0.06% | 27,310 |
| Mar 28, 2025 | 37.67 | 37.67 | 37.29 | 37.48 | 37.07 | 0.13% | 12,569 |
| Mar 27, 2025 | 37.55 | 37.63 | 37.41 | 37.43 | 37.02 | -0.21% | 8,462 |
| Mar 26, 2025 | 37.69 | 37.69 | 37.40 | 37.51 | 37.10 | -0.32% | 17,762 |
| Mar 25, 2025 | 37.60 | 37.71 | 37.43 | 37.63 | 37.22 | 0.26% | 12,132 |
| Mar 24, 2025 | 37.63 | 37.65 | 37.44 | 37.53 | 37.12 | -0.23% | 36,809 |
| Mar 21, 2025 | 37.66 | 37.88 | 37.55 | 37.62 | 37.20 | 0.15% | 13,618 |
| Mar 20, 2025 | 38.00 | 38.01 | 37.56 | 37.56 | 37.15 | -1.00% | 17,196 |
| Mar 19, 2025 | 38.00 | 38.08 | 37.83 | 37.94 | 37.52 | -0.58% | 23,485 |
| Mar 18, 2025 | 38.10 | 38.19 | 38.00 | 38.16 | 37.74 | 0.27% | 40,713 |
| Mar 17, 2025 | 38.00 | 38.20 | 37.87 | 38.06 | 37.64 | 0.97% | 16,831 |
| Mar 14, 2025 | 37.55 | 37.98 | 37.55 | 37.69 | 37.28 | - | 61,268 |
| Mar 13, 2025 | 37.50 | 37.72 | 37.50 | 37.69 | 37.28 | 0.48% | 33,680 |
| Mar 12, 2025 | 37.57 | 37.98 | 37.51 | 37.51 | 37.10 | -0.48% | 29,530 |
| Mar 11, 2025 | 37.67 | 38.00 | 37.67 | 37.69 | 37.28 | 0.40% | 49,917 |
| Mar 10, 2025 | 37.73 | 37.94 | 37.50 | 37.54 | 37.13 | -0.08% | 114,230 |
| Mar 7, 2025 | 37.78 | 38.25 | 37.55 | 37.57 | 37.16 | 0.40% | 101,334 |
| Mar 6, 2025 | 37.51 | 37.78 | 37.42 | 37.42 | 37.01 | -0.53% | 32,555 |
| Mar 5, 2025 | 37.49 | 37.70 | 37.37 | 37.62 | 37.21 | 1.10% | 13,810 |
| Mar 4, 2025 | 37.25 | 37.53 | 37.09 | 37.21 | 36.80 | 0.24% | 111,187 |
| Mar 3, 2025 | 37.16 | 37.45 | 37.12 | 37.12 | 36.71 | 0.03% | 22,463 |