WIP Historical Prices

State Street SPDR FTSE International Government Inflation-Protected Bond ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

41.69

Period low

36.99

Period change

-4.91%

Date	Open	High	Low	Close	Change	Volume
Nov 13, 2026	37.04	37.17	36.99	36.99	-0.48%	106,788
Nov 12, 2026	37.38	37.40	37.06	37.17	-0.69%	35,289
Nov 11, 2026	37.56	37.57	37.38	37.43	-0.27%	45,362
Nov 10, 2026	37.70	37.77	37.48	37.53	-1.08%	57,422
Nov 9, 2026	37.91	37.99	37.86	37.94	+0.53%	54,559
Nov 6, 2026	37.81	37.92	37.71	37.74	-0.45%	48,028
Nov 5, 2026	37.99	38.10	37.83	37.91	-0.26%	38,960
Nov 4, 2026	37.87	38.17	37.84	38.01	+0.98%	49,609
Nov 3, 2026	37.89	37.96	37.64	37.64	-0.55%	39,901
Nov 2, 2026	37.92	38.00	37.81	37.85	-0.32%	40,415
Oct 30, 2026	37.98	38.15	37.93	37.97	-0.21%	18,849
Oct 29, 2026	38.09	38.15	37.96	38.05	-0.05%	22,566
Oct 28, 2026	38.10	38.10	37.92	38.07	-0.05%	30,833
Oct 27, 2026	38.30	38.32	38.08	38.09	-0.55%	64,793
Oct 26, 2026	38.18	38.33	38.14	38.30	-0.42%	38,002
Oct 23, 2026	38.40	38.59	38.39	38.46	-0.10%	42,596
Oct 22, 2026	38.38	38.52	38.35	38.50	+0.10%	46,298
Oct 21, 2026	38.74	38.75	38.42	38.46	-0.13%	69,365
Oct 20, 2026	38.47	38.67	38.41	38.51	+0.23%	52,814
Oct 19, 2026	38.49	38.49	38.27	38.42	+0.31%	112,031
Oct 16, 2026	38.36	38.54	38.16	38.30	+0.00%	31,656
Oct 15, 2026	38.35	38.45	38.26	38.30	+0.45%	32,772
Oct 14, 2026	38.05	38.29	37.99	38.13	-0.29%	31,309
Oct 13, 2026	38.35	38.41	38.16	38.24	-0.21%	52,881
Oct 12, 2026	38.23	38.35	38.17	38.32	+0.12%	41,744
Oct 9, 2026	38.27	38.28	38.13	38.27	+0.33%	40,960
Oct 8, 2026	38.04	38.27	38.04	38.15	+0.05%	38,904
Oct 7, 2026	37.95	38.25	37.90	38.13	-0.39%	49,101
Oct 6, 2026	38.28	38.48	38.15	38.28	+0.45%	55,527
Oct 5, 2026	38.00	38.11	37.93	38.11	+0.32%	55,881
Oct 2, 2026	37.92	38.13	37.84	37.99	+0.50%	43,092
Oct 1, 2026	37.88	37.91	37.64	37.80	-0.92%	77,242
Sep 30, 2026	38.28	38.34	38.15	38.15	-0.34%	40,768
Sep 29, 2026	38.13	38.45	38.05	38.28	+0.16%	125,440
Sep 28, 2026	38.32	38.41	38.16	38.22	-1.04%	76,918
Sep 25, 2026	38.55	38.68	38.47	38.62	+0.16%	41,014
Sep 24, 2026	38.76	38.80	38.39	38.56	+0.10%	33,605
Sep 23, 2026	39.06	39.06	38.48	38.52	-1.58%	52,529
Sep 22, 2026	39.23	39.23	39.02	39.14	-0.30%	19,579
Sep 21, 2026	39.34	39.34	39.11	39.26	+0.17%	29,245
Sep 18, 2026	39.05	39.19	38.89	39.19	+0.14%	70,076
Sep 17, 2026	39.13	39.19	38.95	39.13	+0.34%	31,358
Sep 16, 2026	39.10	39.42	38.88	39.00	-0.05%	39,726
Sep 15, 2026	39.06	39.14	39.00	39.02	-0.36%	21,679
Sep 14, 2026	39.15	39.23	38.96	39.16	-0.84%	37,818
Sep 11, 2026	39.54	39.59	39.32	39.49	+0.13%	26,952
Sep 10, 2026	39.38	39.47	39.30	39.44	-0.60%	38,471
Sep 9, 2026	39.77	39.78	39.52	39.68	-0.20%	65,359
Sep 8, 2026	39.73	40.00	39.67	39.76	+0.08%	31,384
Sep 4, 2026	39.76	39.92	39.60	39.73	-0.20%	47,496
Sep 3, 2026	39.55	39.87	39.47	39.81	+1.04%	52,401
Sep 2, 2026	39.33	39.44	39.24	39.40	-0.40%	70,054
Aug 31, 2026	39.54	39.67	39.45	39.56	-0.05%	22,008
Aug 28, 2026	39.86	39.86	39.45	39.58	-0.53%	83,290
Aug 27, 2026	39.74	39.94	39.74	39.79	-0.18%	31,871
Aug 26, 2026	39.86	40.01	39.76	39.86	-0.62%	28,308
Aug 25, 2026	39.95	40.12	39.85	40.11	+0.51%	50,298
Aug 24, 2026	39.94	39.94	39.85	39.91	+0.06%	50,688
Aug 21, 2026	39.79	39.92	39.70	39.88	+0.53%	70,399
Aug 20, 2026	39.71	39.78	39.60	39.67	-0.33%	52,229
Aug 19, 2026	39.70	39.80	39.57	39.80	+1.07%	38,828
Aug 18, 2026	39.49	39.70	39.33	39.38	-0.29%	33,845
Aug 17, 2026	39.58	39.61	39.43	39.49	+0.09%	21,358
Aug 14, 2026	39.63	39.63	39.37	39.46	-0.08%	9,508
Aug 13, 2026	39.47	39.59	39.43	39.49	+0.03%	21,463
Aug 12, 2026	39.59	39.59	39.43	39.48	+0.06%	43,634
Aug 11, 2026	39.65	39.65	39.37	39.45	+0.09%	34,539
Aug 10, 2026	39.62	39.62	39.33	39.42	-0.53%	37,305
Aug 7, 2026	39.54	39.73	39.47	39.63	+0.74%	48,680
Aug 6, 2026	39.45	39.45	39.25	39.34	-0.30%	40,385
Aug 5, 2026	39.41	39.46	39.33	39.46	+0.44%	27,512
Aug 4, 2026	39.17	39.32	39.12	39.29	+0.66%	34,993
Aug 3, 2026	39.12	39.19	39.00	39.03	-0.94%	40,226
Jul 31, 2026	39.26	39.40	39.00	39.40	+0.46%	70,034
Jul 30, 2026	39.13	39.32	39.05	39.22	+0.85%	30,447
Jul 29, 2026	38.85	39.07	38.66	38.89	+0.01%	34,469
Jul 28, 2026	38.83	39.00	38.75	38.88	-0.17%	18,576
Jul 27, 2026	38.94	38.95	38.75	38.95	+0.46%	25,746
Jul 24, 2026	38.86	38.90	38.60	38.77	+0.34%	27,719
Jul 23, 2026	38.88	38.88	38.62	38.64	-0.77%	42,097
Jul 22, 2026	39.04	39.04	38.88	38.94	-0.19%	22,373
Jul 21, 2026	39.08	39.18	38.95	39.01	-0.07%	45,994
Jul 20, 2026	39.01	39.11	38.96	39.04	+0.03%	26,990
Jul 17, 2026	39.07	39.14	39.01	39.03	+0.00%	27,379
Jul 16, 2026	39.18	39.42	39.01	39.03	-0.59%	32,673
Jul 15, 2026	39.17	39.37	39.07	39.26	+0.38%	51,389
Jul 14, 2026	39.15	39.22	38.97	39.11	+0.72%	44,711
Jul 13, 2026	39.18	39.18	38.78	38.83	-0.61%	40,886
Jul 10, 2026	39.23	39.23	38.94	39.07	+0.46%	40,680
Jul 9, 2026	38.85	38.99	38.78	38.89	+0.15%	26,299
Jul 8, 2026	38.89	38.89	38.61	38.83	-0.26%	90,308
Jul 7, 2026	39.00	39.07	38.73	38.93	-0.76%	509,706
Jul 6, 2026	39.02	39.23	38.99	39.23	+0.69%	44,392
Jul 2, 2026	39.29	39.70	38.93	38.96	+0.08%	81,426
Jul 1, 2026	39.00	39.19	38.79	38.93	-1.17%	145,891
Jun 30, 2026	39.40	39.44	39.26	39.39	+0.20%	29,959
Jun 29, 2026	39.26	39.47	39.24	39.31	+0.08%	17,733
Jun 26, 2026	39.34	39.49	39.28	39.28	-0.08%	16,497
Jun 25, 2026	39.23	39.48	39.20	39.31	+0.26%	43,273
Jun 24, 2026	39.59	39.59	39.17	39.21	-0.13%	31,568
Jun 23, 2026	39.55	39.55	39.18	39.26	-0.56%	33,070
Jun 22, 2026	39.50	39.68	39.41	39.48	-0.30%	91,077
Jun 18, 2026	39.75	40.11	39.54	39.60	-0.83%	50,140
Jun 17, 2026	40.16	40.65	39.73	39.93	-0.80%	63,796
Jun 16, 2026	40.23	40.30	40.07	40.25	+0.32%	67,560
Jun 15, 2026	40.35	40.35	40.03	40.12	+0.25%	62,146
Jun 12, 2026	39.77	40.63	39.66	40.02	+0.48%	33,553
Jun 11, 2026	39.58	39.83	39.45	39.83	+0.71%	1,502,419
Jun 10, 2026	39.92	39.92	39.40	39.55	-0.33%	52,469
Jun 9, 2026	39.71	39.95	39.47	39.68	+0.30%	100,171
Jun 8, 2026	39.72	40.08	39.40	39.56	-0.33%	54,656
Jun 5, 2026	40.00	40.00	39.51	39.69	-1.15%	75,607
Jun 4, 2026	40.16	40.19	40.02	40.15	+0.25%	43,627
Jun 3, 2026	40.15	40.21	39.95	40.05	-0.72%	216,710
Jun 2, 2026	40.22	40.43	40.16	40.34	+0.22%	26,319
Jun 1, 2026	40.17	40.30	40.06	40.25	-1.08%	185,038
May 29, 2026	40.81	40.87	40.57	40.69	-0.32%	91,353
May 28, 2026	40.49	40.82	40.33	40.82	+1.09%	35,703
May 27, 2026	40.45	40.63	40.38	40.38	-0.35%	62,477
May 26, 2026	40.43	40.98	40.35	40.52	+0.55%	55,564
May 22, 2026	40.25	40.38	40.06	40.30	+0.28%	39,379
May 21, 2026	40.10	40.25	39.93	40.19	+0.22%	62,309
May 20, 2026	39.97	40.26	39.78	40.10	+1.01%	44,097
May 19, 2026	39.92	41.00	39.60	39.70	-0.73%	31,889
May 18, 2026	39.99	41.69	39.70	39.99	+0.71%	358,311
May 15, 2026	40.12	41.18	39.63	39.71	-1.61%	85,688
May 14, 2026	40.58	40.60	40.07	40.36	-0.37%	45,096
May 13, 2026	40.35	40.52	40.30	40.51	+0.15%	137,622
May 12, 2026	40.37	40.56	40.31	40.45	-0.50%	408,362
May 11, 2026	40.67	40.86	40.57	40.65	-0.22%	209,049
May 8, 2026	40.80	40.88	40.53	40.74	+0.52%	533,031
May 7, 2026	40.77	41.25	40.41	40.53	-0.10%	104,570
May 6, 2026	40.71	40.76	40.51	40.57	+0.52%	53,435
May 5, 2026	40.21	40.45	40.17	40.36	+0.50%	259,973
May 4, 2026	40.38	40.50	40.06	40.16	-0.89%	95,055
May 1, 2026	40.46	40.66	40.37	40.52	-0.25%	112,295
Apr 30, 2026	40.51	40.71	40.40	40.62	+0.99%	76,539
Apr 29, 2026	40.39	40.53	40.22	40.22	-0.57%	76,462
Apr 28, 2026	40.62	40.97	40.45	40.45	-0.39%	23,452
Apr 27, 2026	40.78	40.84	40.53	40.61	-0.27%	84,139
Apr 24, 2026	40.74	40.84	40.52	40.72	+0.20%	190,012
Apr 23, 2026	40.46	40.88	40.39	40.64	-0.29%	31,280
Apr 22, 2026	40.74	40.84	40.59	40.76	+0.44%	40,961
Apr 21, 2026	40.80	41.03	40.53	40.58	-0.71%	122,441
Apr 20, 2026	40.82	40.92	40.67	40.87	+0.12%	34,040
Apr 17, 2026	41.01	41.10	40.72	40.82	+0.44%	41,333
Apr 16, 2026	40.80	40.96	40.53	40.64	-0.61%	234,635
Apr 15, 2026	40.76	40.89	40.71	40.89	+0.27%	42,478
Apr 14, 2026	40.39	40.81	40.39	40.78	+0.59%	47,398
Apr 13, 2026	40.18	40.54	40.18	40.54	+0.30%	42,937
Apr 10, 2026	40.29	40.51	40.19	40.42	-0.17%	677,555
Apr 9, 2026	40.26	40.55	40.12	40.49	+0.27%	79,226
Apr 8, 2026	40.45	40.50	40.16	40.38	+1.46%	33,883
Apr 7, 2026	39.56	39.81	39.44	39.80	+0.40%	39,423
Apr 6, 2026	39.57	39.76	39.48	39.64	+0.69%	190,789
Apr 2, 2026	39.29	39.99	39.26	39.37	-0.96%	250,804
Apr 1, 2026	39.56	39.79	39.29	39.75	+0.38%	158,659
Mar 31, 2026	39.39	40.67	39.22	39.60	+1.59%	100,637
Mar 30, 2026	39.24	39.37	38.96	38.98	-0.33%	34,828
Mar 27, 2026	39.33	39.34	39.03	39.11	-0.13%	39,004
Mar 26, 2026	39.70	39.72	39.15	39.16	-1.11%	75,355
Mar 25, 2026	39.77	39.81	39.34	39.60	+0.61%	36,101
Mar 24, 2026	39.37	39.65	39.26	39.36	-0.33%	70,128
Mar 23, 2026	39.34	39.82	39.22	39.49	+0.87%	64,941
Mar 20, 2026	39.58	39.78	39.06	39.15	-1.58%	66,324
Mar 19, 2026	39.70	39.88	39.28	39.78	+0.63%	72,892
Mar 18, 2026	40.20	40.29	39.52	39.53	-1.30%	61,972
Mar 17, 2026	39.97	40.08	39.72	40.05	+0.91%	90,971
Mar 16, 2026	39.38	39.87	39.36	39.69	+1.25%	173,881
Mar 13, 2026	39.65	40.26	39.20	39.20	-1.36%	184,654
Mar 12, 2026	39.95	40.40	39.71	39.74	-1.00%	110,318
Mar 11, 2026	40.47	40.47	40.04	40.14	-0.57%	85,971
Mar 10, 2026	40.40	40.59	40.28	40.37	+0.25%	72,703
Mar 9, 2026	40.18	40.45	39.87	40.27	+0.05%	77,998
Mar 6, 2026	39.90	40.25	39.84	40.25	+0.37%	1,555,605
Mar 5, 2026	40.41	40.56	39.96	40.10	-0.94%	107,430
Mar 4, 2026	40.32	40.62	40.28	40.48	+0.55%	72,862
Mar 3, 2026	40.23	40.32	39.77	40.26	-1.11%	154,586
Mar 2, 2026	41.08	41.08	40.56	40.71	-1.33%	157,419
Feb 27, 2026	41.12	41.30	41.00	41.26	+0.39%	48,117
Feb 26, 2026	41.20	41.32	41.01	41.10	-0.17%	73,911
Feb 25, 2026	41.05	41.20	40.95	41.17	+0.37%	68,886
Feb 24, 2026	40.92	41.09	40.91	41.02	+0.17%	65,325
Feb 23, 2026	40.96	41.11	40.95	40.95	+0.00%	55,895
Feb 20, 2026	40.98	41.15	40.71	40.95	+0.37%	64,991
Feb 19, 2026	41.08	41.08	40.70	40.80	-0.20%	63,767
Feb 18, 2026	41.12	41.27	40.82	40.88	-0.82%	111,013
Feb 17, 2026	41.01	41.22	40.90	41.22	+0.00%	158,557
Feb 13, 2026	41.10	41.23	41.05	41.22	+0.51%	64,533
Feb 12, 2026	41.20	41.22	41.01	41.01	+0.00%	71,000
Feb 11, 2026	41.49	41.49	40.91	41.01	+0.10%	123,106
Feb 10, 2026	41.04	41.23	40.95	40.97	+0.07%	64,676
Feb 9, 2026	40.80	41.01	40.73	40.94	+0.54%	97,279
Feb 6, 2026	40.47	40.76	40.47	40.72	+0.89%	46,523
Feb 5, 2026	40.57	40.58	40.36	40.36	-0.57%	91,650
Feb 4, 2026	40.70	40.80	40.55	40.59	-0.44%	73,170
Feb 3, 2026	40.98	40.98	40.69	40.77	+0.30%	158,341
Feb 2, 2026	40.59	40.71	40.52	40.65	-0.12%	137,579
Jan 30, 2026	41.17	41.17	40.68	40.70	-1.14%	113,028
Jan 29, 2026	41.17	41.25	41.00	41.17	+0.24%	78,317
Jan 28, 2026	41.00	41.12	40.89	41.07	-0.07%	71,316
Jan 27, 2026	40.89	41.20	40.81	41.10	+1.11%	210,733
Jan 26, 2026	40.80	40.85	40.61	40.65	+0.42%	80,673
Jan 23, 2026	40.57	40.57	40.27	40.48	+0.45%	120,667
Jan 22, 2026	40.05	40.33	40.05	40.30	+0.57%	66,971
Jan 21, 2026	40.25	40.25	40.01	40.07	+0.35%	194,955
Jan 20, 2026	39.86	40.13	39.86	39.93	+0.00%	133,558
Jan 16, 2026	40.00	40.00	39.75	39.93	-0.05%	29,053
Jan 15, 2026	39.86	39.96	39.72	39.95	+0.25%	56,810
Jan 14, 2026	39.96	39.97	39.83	39.85	+0.10%	47,161
Jan 13, 2026	39.98	39.98	39.81	39.81	-0.28%	48,749
Jan 12, 2026	39.82	39.98	39.82	39.92	+0.50%	73,411
Jan 9, 2026	39.65	39.75	39.58	39.72	-0.05%	147,964
Jan 8, 2026	39.61	39.74	39.50	39.74	+0.43%	26,084
Jan 7, 2026	39.58	39.65	39.40	39.57	+0.20%	52,314
Jan 6, 2026	39.47	39.55	39.34	39.49	+0.20%	47,262
Jan 5, 2026	39.23	39.46	39.21	39.41	+0.25%	89,093
Jan 2, 2026	39.35	39.41	39.18	39.31	-0.20%	24,021
Dec 31, 2025	39.27	39.39	39.20	39.39	-0.03%	13,927
Dec 30, 2025	39.27	39.41	39.26	39.40	+0.43%	36,365
Dec 29, 2025	39.30	39.35	39.14	39.23	-0.58%	23,466
Dec 26, 2025	39.37	39.50	39.00	39.46	+0.15%	11,964
Dec 24, 2025	39.31	39.48	39.31	39.40	+0.18%	22,465
Dec 23, 2025	39.11	39.33	38.99	39.33	+0.82%	34,209
Dec 22, 2025	39.03	39.13	38.93	39.01	+0.39%	61,099
Dec 19, 2025	39.18	39.18	38.86	38.86	-0.82%	20,317
Dec 18, 2025	39.15	39.18	38.90	39.18	-0.01%	45,042
Dec 17, 2025	39.22	39.42	39.15	39.18	-0.27%	22,964
Dec 16, 2025	39.57	39.57	39.27	39.29	+0.20%	40,930
Dec 15, 2025	39.35	39.48	39.21	39.21	-0.32%	65,265
Dec 12, 2025	39.48	39.49	39.10	39.34	-0.36%	35,944
Dec 11, 2025	39.39	39.59	39.22	39.48	+0.30%	65,594
Dec 10, 2025	39.20	39.36	39.04	39.36	+0.51%	36,779
Dec 9, 2025	39.11	39.20	38.65	39.16	+0.15%	41,808
Dec 8, 2025	39.40	39.40	39.05	39.10	-0.48%	32,113
Dec 5, 2025	39.46	39.46	39.12	39.29	-0.08%	29,117
Dec 4, 2025	39.43	39.51	39.21	39.32	-0.08%	37,283
Dec 3, 2025	39.07	39.35	39.07	39.35	+0.77%	18,361
Dec 2, 2025	39.04	39.05	38.85	39.05	+0.41%	11,343
Dec 1, 2025	38.87	39.22	38.87	38.89	-0.41%	34,258
Nov 28, 2025	39.21	39.23	39.03	39.05	-0.20%	8,835
Nov 26, 2025	38.90	39.13	38.73	39.13	+0.93%	119,417
Nov 25, 2025	38.70	38.80	38.67	38.77	+0.31%	47,724
Nov 24, 2025	38.51	38.70	38.51	38.65	+0.31%	65,107
Nov 21, 2025	38.69	38.69	38.50	38.53	-0.52%	45,630
Nov 20, 2025	38.87	38.87	38.52	38.73	-0.15%	12,503
Nov 19, 2025	38.83	38.87	38.61	38.79	-0.21%	48,423
Nov 18, 2025	38.91	39.00	38.81	38.87	-0.10%	42,187
Nov 17, 2025	38.83	39.02	38.80	38.91	+0.03%	21,382
Nov 14, 2025	39.14	39.26	38.86	38.90	-0.76%	108,744

Daily open, high, low, close and volume for State Street SPDR FTSE International Government Inflation-Protected Bond ETF (WIP). Showing 250 trading days. Unadjusted prices.