SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)

NYSEARCA: WIP · Real-Time Price · USD

40.45

-0.16 (-0.39%)

At close: Apr 28, 2026, 4:00 PM EDT

40.45

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

WIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.62	40.97	40.45	40.45	40.45	-0.39%	23,451
Apr 27, 2026	40.78	40.84	40.53	40.61	40.61	-0.27%	84,039
Apr 24, 2026	40.74	40.84	40.52	40.72	40.72	0.20%	51,012
Apr 23, 2026	40.46	40.88	40.39	40.64	40.64	-0.29%	31,279
Apr 22, 2026	40.74	40.84	40.59	40.76	40.76	0.44%	40,961
Apr 21, 2026	40.80	41.03	40.53	40.58	40.58	-0.71%	122,438
Apr 20, 2026	40.82	40.92	40.67	40.87	40.87	0.12%	34,039
Apr 17, 2026	41.01	41.10	40.72	40.82	40.82	0.44%	41,332
Apr 16, 2026	40.80	40.96	40.53	40.64	40.64	-0.61%	234,635
Apr 15, 2026	40.76	40.89	40.71	40.89	40.89	0.27%	42,452
Apr 14, 2026	40.39	40.81	40.39	40.78	40.78	0.59%	47,397
Apr 13, 2026	40.18	40.54	40.18	40.54	40.54	0.30%	42,936
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
Jan 28, 2026	41.00	41.12	40.89	41.07	40.73	-0.07%	71,316
Jan 27, 2026	40.89	41.20	40.81	41.10	40.76	1.11%	210,733
Jan 26, 2026	40.80	40.85	40.61	40.65	40.32	0.42%	80,673
Jan 23, 2026	40.57	40.57	40.27	40.48	40.15	0.45%	120,667
Jan 22, 2026	40.05	40.33	40.05	40.30	39.97	0.57%	66,971
Jan 21, 2026	40.25	40.25	40.01	40.07	39.74	0.35%	194,955
Jan 20, 2026	39.86	40.13	39.86	39.93	39.60	-	133,558
Jan 16, 2026	40.00	40.00	39.75	39.93	39.60	-0.05%	29,053
Jan 15, 2026	39.86	39.96	39.72	39.95	39.62	0.25%	56,810
Jan 14, 2026	39.96	39.97	39.83	39.85	39.52	0.10%	47,161
Jan 13, 2026	39.98	39.98	39.81	39.81	39.48	-0.28%	48,749
Jan 12, 2026	39.82	39.98	39.82	39.92	39.59	0.50%	73,411
Jan 9, 2026	39.65	39.75	39.58	39.72	39.39	-0.05%	147,964
Jan 8, 2026	39.61	39.74	39.50	39.74	39.41	0.43%	26,084
Jan 7, 2026	39.58	39.65	39.40	39.57	39.25	0.20%	52,314
Jan 6, 2026	39.47	39.55	39.34	39.49	39.17	0.20%	47,262
Jan 5, 2026	39.23	39.46	39.21	39.41	39.09	0.25%	89,093
Jan 2, 2026	39.35	39.41	39.18	39.31	38.99	-0.20%	24,021
Dec 31, 2025	39.27	39.39	39.20	39.39	39.07	-0.03%	13,927
Dec 30, 2025	39.27	39.41	39.26	39.40	39.08	0.43%	36,365
Dec 29, 2025	39.30	39.35	39.14	39.23	38.91	-0.58%	23,466
Dec 26, 2025	39.37	39.50	39.00	39.46	39.14	0.15%	11,964
Dec 24, 2025	39.31	39.48	39.31	39.40	39.08	0.18%	22,465
Dec 23, 2025	39.11	39.33	38.99	39.33	39.01	0.82%	34,209
Dec 22, 2025	39.03	39.13	38.93	39.01	38.69	0.39%	61,099
Dec 19, 2025	39.18	39.18	38.86	38.86	38.54	-0.82%	20,317
Dec 18, 2025	39.15	39.18	38.90	39.18	38.86	-0.01%	45,042
Dec 17, 2025	39.22	39.42	39.15	39.18	38.66	-0.27%	22,964
Dec 16, 2025	39.57	39.57	39.27	39.29	38.76	0.20%	40,930
Dec 15, 2025	39.35	39.48	39.21	39.21	38.68	-0.33%	65,265
Dec 12, 2025	39.48	39.49	39.11	39.34	38.81	-0.36%	35,944
Dec 11, 2025	39.39	39.59	39.22	39.48	38.95	0.30%	65,594
Dec 10, 2025	39.20	39.36	39.04	39.36	38.83	0.51%	36,779
Dec 9, 2025	39.11	39.20	38.65	39.16	38.64	0.15%	41,808
Dec 8, 2025	39.40	39.40	39.05	39.10	38.58	-0.48%	32,113
Dec 5, 2025	39.46	39.46	39.12	39.29	38.76	-0.08%	29,117
Dec 4, 2025	39.43	39.51	39.21	39.32	38.79	-0.08%	37,283
Dec 3, 2025	39.07	39.35	39.07	39.35	38.82	0.77%	18,361