SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
NYSEARCA: WIP · Real-Time Price · USD
39.29
-0.03 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
WIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.46 | 39.46 | 39.12 | 39.29 | 39.29 | -0.08% | 29,117 |
| Dec 4, 2025 | 39.43 | 39.51 | 39.21 | 39.32 | 39.32 | -0.08% | 37,252 |
| Dec 3, 2025 | 39.07 | 39.35 | 39.07 | 39.35 | 39.35 | 0.77% | 18,361 |
| Dec 2, 2025 | 39.04 | 39.05 | 38.85 | 39.05 | 39.05 | 0.41% | 11,343 |
| Dec 1, 2025 | 38.87 | 39.22 | 38.87 | 38.89 | 38.89 | -0.41% | 34,258 |
| Nov 28, 2025 | 39.21 | 39.23 | 39.03 | 39.05 | 38.95 | -0.20% | 8,835 |
| Nov 26, 2025 | 38.90 | 39.13 | 38.73 | 39.13 | 39.03 | 0.93% | 119,417 |
| Nov 25, 2025 | 38.70 | 38.80 | 38.67 | 38.77 | 38.67 | 0.31% | 47,724 |
| Nov 24, 2025 | 38.51 | 38.70 | 38.51 | 38.65 | 38.55 | 0.31% | 65,107 |
| Nov 21, 2025 | 38.69 | 38.69 | 38.50 | 38.53 | 38.43 | -0.52% | 45,630 |
| Nov 20, 2025 | 38.87 | 38.87 | 38.52 | 38.73 | 38.63 | -0.15% | 12,503 |
| Nov 19, 2025 | 38.83 | 38.87 | 38.61 | 38.79 | 38.69 | -0.21% | 48,423 |
| Nov 18, 2025 | 38.91 | 39.00 | 38.81 | 38.87 | 38.77 | -0.10% | 42,187 |
| Nov 17, 2025 | 38.83 | 39.02 | 38.80 | 38.91 | 38.81 | 0.03% | 21,382 |
| Nov 14, 2025 | 39.14 | 39.26 | 38.86 | 38.90 | 38.80 | -0.76% | 108,744 |
| Nov 13, 2025 | 39.13 | 39.38 | 39.13 | 39.20 | 39.10 | - | 18,060 |
| Nov 12, 2025 | 39.11 | 39.20 | 39.07 | 39.20 | 39.10 | 0.23% | 20,437 |
| Nov 11, 2025 | 39.13 | 39.23 | 39.05 | 39.11 | 39.01 | 0.26% | 11,740 |
| Nov 10, 2025 | 38.95 | 39.02 | 38.79 | 39.01 | 38.91 | 0.54% | 29,126 |
| Nov 7, 2025 | 38.64 | 38.86 | 38.64 | 38.80 | 38.70 | 0.21% | 18,768 |
| Nov 6, 2025 | 38.75 | 38.90 | 38.65 | 38.72 | 38.62 | 0.18% | 33,953 |
| Nov 5, 2025 | 38.62 | 38.83 | 38.40 | 38.65 | 38.55 | 0.26% | 32,553 |
| Nov 4, 2025 | 38.75 | 38.82 | 38.55 | 38.55 | 38.45 | -0.59% | 12,808 |
| Nov 3, 2025 | 38.92 | 39.09 | 38.66 | 38.78 | 38.68 | -0.69% | 103,687 |
| Oct 31, 2025 | 39.15 | 39.26 | 39.03 | 39.05 | 38.79 | -0.15% | 15,478 |
| Oct 30, 2025 | 39.13 | 39.30 | 39.06 | 39.11 | 38.85 | -0.20% | 24,017 |
| Oct 29, 2025 | 39.38 | 39.58 | 39.14 | 39.19 | 38.93 | -0.25% | 63,143 |
| Oct 28, 2025 | 39.38 | 39.52 | 39.27 | 39.29 | 39.03 | -0.27% | 146,105 |
| Oct 27, 2025 | 39.50 | 39.59 | 39.26 | 39.40 | 39.13 | -0.49% | 243,528 |
| Oct 24, 2025 | 39.48 | 39.59 | 39.42 | 39.59 | 39.33 | 0.10% | 196,407 |
| Oct 23, 2025 | 39.48 | 39.56 | 39.42 | 39.55 | 39.29 | 0.25% | 22,720 |
| Oct 22, 2025 | 39.39 | 39.48 | 39.34 | 39.45 | 39.19 | 0.10% | 20,489 |
| Oct 21, 2025 | 39.44 | 39.44 | 39.37 | 39.41 | 39.15 | -0.25% | 22,667 |
| Oct 20, 2025 | 39.41 | 39.56 | 39.41 | 39.51 | 39.25 | 0.30% | 14,831 |
| Oct 17, 2025 | 39.38 | 39.58 | 39.36 | 39.39 | 39.13 | -0.35% | 12,559 |
| Oct 16, 2025 | 39.27 | 39.53 | 39.27 | 39.53 | 39.27 | 0.84% | 26,894 |
| Oct 15, 2025 | 39.18 | 39.34 | 39.09 | 39.20 | 38.94 | 0.36% | 21,564 |
| Oct 14, 2025 | 38.85 | 39.20 | 38.82 | 39.06 | 38.80 | 0.39% | 42,878 |
| Oct 13, 2025 | 38.90 | 39.09 | 38.87 | 38.91 | 38.65 | 0.15% | 7,050 |
| Oct 10, 2025 | 39.05 | 39.05 | 38.82 | 38.85 | 38.59 | -0.18% | 19,565 |
| Oct 9, 2025 | 39.03 | 39.11 | 38.82 | 38.92 | 38.66 | -0.25% | 35,493 |
| Oct 8, 2025 | 38.98 | 39.25 | 38.93 | 39.02 | 38.76 | -0.08% | 23,346 |
| Oct 7, 2025 | 39.23 | 39.23 | 38.93 | 39.05 | 38.79 | -0.46% | 12,898 |
| Oct 6, 2025 | 39.21 | 39.23 | 39.08 | 39.23 | 38.97 | 0.18% | 27,154 |
| Oct 3, 2025 | 39.21 | 39.22 | 39.08 | 39.16 | 38.90 | 0.38% | 17,259 |
| Oct 2, 2025 | 39.23 | 39.23 | 38.95 | 39.01 | 38.75 | -0.43% | 11,152 |
| Oct 1, 2025 | 39.18 | 39.25 | 39.03 | 39.18 | 38.92 | -0.08% | 27,094 |
| Sep 30, 2025 | 39.26 | 39.36 | 39.21 | 39.21 | 38.77 | - | 7,644 |
| Sep 29, 2025 | 39.18 | 39.21 | 39.07 | 39.21 | 38.77 | 0.67% | 23,254 |
| Sep 26, 2025 | 38.97 | 39.09 | 38.86 | 38.95 | 38.52 | 0.07% | 30,447 |
| Sep 25, 2025 | 39.10 | 39.10 | 38.82 | 38.92 | 38.49 | -0.58% | 23,888 |
| Sep 24, 2025 | 39.35 | 39.35 | 39.05 | 39.15 | 38.72 | -0.66% | 32,162 |
| Sep 23, 2025 | 39.30 | 39.43 | 39.29 | 39.41 | 38.97 | 0.45% | 21,868 |
| Sep 22, 2025 | 39.21 | 39.32 | 39.15 | 39.24 | 38.80 | 0.35% | 15,953 |
| Sep 19, 2025 | 39.34 | 39.34 | 39.09 | 39.10 | 38.67 | -0.41% | 18,599 |
| Sep 18, 2025 | 39.24 | 39.43 | 39.23 | 39.26 | 38.82 | -0.68% | 34,093 |
| Sep 17, 2025 | 39.59 | 39.60 | 39.38 | 39.53 | 39.09 | -0.23% | 36,422 |
| Sep 16, 2025 | 39.44 | 39.64 | 39.37 | 39.62 | 39.18 | 0.58% | 22,718 |
| Sep 15, 2025 | 39.29 | 39.39 | 39.16 | 39.39 | 38.95 | 0.48% | 26,221 |
| Sep 12, 2025 | 39.10 | 39.26 | 39.10 | 39.20 | 38.76 | -0.13% | 43,053 |
| Sep 11, 2025 | 39.09 | 39.26 | 39.05 | 39.25 | 38.81 | 0.51% | 45,332 |
| Sep 10, 2025 | 39.00 | 39.33 | 38.92 | 39.05 | 38.62 | 0.46% | 29,675 |
| Sep 9, 2025 | 39.05 | 39.05 | 38.87 | 38.87 | 38.44 | 0.03% | 26,415 |
| Sep 8, 2025 | 39.00 | 39.00 | 38.84 | 38.86 | 38.43 | 0.05% | 35,809 |
| Sep 5, 2025 | 38.85 | 38.89 | 38.68 | 38.84 | 38.41 | 0.88% | 57,104 |
| Sep 4, 2025 | 38.65 | 38.65 | 38.26 | 38.50 | 38.07 | 0.39% | 63,444 |
| Sep 3, 2025 | 38.21 | 38.93 | 38.14 | 38.35 | 37.92 | 0.39% | 72,941 |
| Sep 2, 2025 | 38.21 | 38.34 | 38.13 | 38.20 | 37.78 | -1.22% | 41,923 |
| Aug 29, 2025 | 38.64 | 38.84 | 38.51 | 38.67 | 38.08 | 0.16% | 19,334 |
| Aug 28, 2025 | 38.64 | 38.73 | 38.60 | 38.61 | 38.02 | 0.39% | 10,365 |
| Aug 27, 2025 | 38.50 | 38.60 | 38.38 | 38.46 | 37.87 | -0.13% | 10,375 |
| Aug 26, 2025 | 38.62 | 38.62 | 38.50 | 38.51 | 37.92 | 0.44% | 20,319 |
| Aug 25, 2025 | 38.52 | 38.66 | 38.34 | 38.34 | 37.75 | -0.77% | 18,829 |
| Aug 22, 2025 | 38.27 | 38.71 | 38.17 | 38.64 | 38.04 | 1.33% | 30,156 |
| Aug 21, 2025 | 38.35 | 38.35 | 38.13 | 38.13 | 37.54 | -0.55% | 24,624 |
| Aug 20, 2025 | 38.38 | 38.41 | 38.27 | 38.34 | 37.75 | 0.10% | 31,840 |
| Aug 19, 2025 | 38.44 | 38.44 | 38.21 | 38.30 | 37.71 | -0.36% | 31,425 |
| Aug 18, 2025 | 38.59 | 38.59 | 38.42 | 38.44 | 37.85 | -0.54% | 26,763 |
| Aug 15, 2025 | 38.64 | 38.76 | 38.53 | 38.65 | 38.06 | 0.21% | 20,599 |
| Aug 14, 2025 | 38.70 | 38.83 | 38.54 | 38.57 | 37.98 | -0.80% | 55,629 |
| Aug 13, 2025 | 38.86 | 38.97 | 38.77 | 38.88 | 38.29 | 0.03% | 15,984 |
| Aug 12, 2025 | 38.69 | 38.89 | 38.68 | 38.87 | 38.27 | 0.65% | 15,446 |
| Aug 11, 2025 | 38.62 | 38.67 | 38.43 | 38.62 | 38.03 | 0.18% | 1,149,894 |
| Aug 8, 2025 | 38.60 | 38.73 | 38.55 | 38.55 | 37.96 | -0.54% | 69,226 |
| Aug 7, 2025 | 38.80 | 38.80 | 38.58 | 38.76 | 38.16 | 0.10% | 57,026 |
| Aug 6, 2025 | 38.59 | 38.76 | 38.48 | 38.72 | 38.13 | 0.68% | 40,763 |
| Aug 5, 2025 | 38.48 | 38.63 | 38.42 | 38.46 | 37.87 | 0.08% | 98,489 |
| Aug 4, 2025 | 38.64 | 38.64 | 38.41 | 38.43 | 37.84 | 0.13% | 40,060 |
| Aug 1, 2025 | 38.69 | 38.69 | 38.17 | 38.38 | 37.79 | 0.34% | 79,784 |
| Jul 31, 2025 | 38.49 | 38.49 | 38.20 | 38.25 | 37.51 | 0.21% | 42,288 |
| Jul 30, 2025 | 38.34 | 38.48 | 38.17 | 38.17 | 37.44 | -0.86% | 26,743 |
| Jul 29, 2025 | 38.54 | 38.63 | 38.38 | 38.50 | 37.76 | -0.10% | 36,131 |
| Jul 28, 2025 | 38.68 | 38.68 | 38.51 | 38.54 | 37.80 | -0.82% | 27,388 |
| Jul 25, 2025 | 38.85 | 38.86 | 38.72 | 38.86 | 38.11 | -0.21% | 32,700 |
| Jul 24, 2025 | 39.27 | 39.27 | 38.84 | 38.94 | 38.19 | -0.87% | 69,501 |
| Jul 23, 2025 | 39.05 | 39.29 | 39.05 | 39.28 | 38.52 | 0.44% | 47,977 |
| Jul 22, 2025 | 38.97 | 39.19 | 38.96 | 39.11 | 38.36 | 0.28% | 9,035 |
| Jul 21, 2025 | 38.64 | 39.14 | 38.64 | 39.00 | 38.25 | 0.98% | 18,765 |
| Jul 18, 2025 | 38.77 | 38.77 | 38.48 | 38.62 | 37.88 | 0.08% | 19,470 |
| Jul 17, 2025 | 38.50 | 38.61 | 38.40 | 38.59 | 37.85 | -0.25% | 22,935 |