Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.02+0.82 (+2.09%)
At close: 03:59PM EDT
39.20 -0.82 (-2.05%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202239.4140.2039.1040.0240.0280,200
Sep 29, 202239.1639.6938.9339.2039.2092,100
Sep 28, 202238.3339.7738.0139.1039.10186,900
Sep 27, 202237.9538.4137.0137.3837.38140,700
Sep 26, 202239.3440.0937.8538.0838.0885,100
Sep 23, 202240.8040.8039.4739.5539.5583,000
Sep 22, 202241.3541.5241.0741.1241.12153,200
Sep 21, 202241.6441.6541.2341.4241.4251,500
Sep 20, 202241.5041.6241.4341.5541.5527,900
Sep 19, 202241.7441.9441.6241.8941.8964,200
Sep 16, 202241.6141.9741.6041.7741.7752,000
Sep 15, 202242.1142.2041.7641.8241.8236,600
Sep 14, 202241.9042.4341.9042.1442.1446,000
Sep 13, 202242.2842.5641.9041.9041.90128,500
Sep 12, 202242.9543.1042.5842.6342.6370,800
Sep 09, 202242.5843.2242.5242.7342.7355,200
Sep 08, 202242.5942.6842.2742.2742.2773,300
Sep 07, 202242.2443.2142.1842.8042.80103,800
Sep 06, 202242.4042.4041.9742.1042.1057,100
Sep 02, 202242.3842.6042.3542.5042.5049,800
Sep 01, 202242.7542.8042.3442.4542.4599,200
Sep 01, 20220.343 Dividend
Aug 31, 202243.7143.7343.2143.4543.1172,300
Aug 30, 202243.9144.2143.6643.7343.3865,000
Aug 29, 202244.1444.2843.7343.9043.55293,600
Aug 26, 202244.2544.4744.0544.1843.8325,900
Aug 25, 202243.7944.2543.7944.1743.8217,000
Aug 24, 202243.6243.9043.5443.7143.3632,600
Aug 23, 202244.2344.3043.7343.7343.3832,400
Aug 22, 202244.2144.3644.1044.2543.9018,600
Aug 19, 202244.5444.7844.3044.3043.9520,600
Aug 18, 202245.2145.2944.7744.7944.4435,900
Aug 17, 202245.0845.2644.5545.0744.7166,400
Aug 16, 202245.4145.7145.4145.5545.1935,300
Aug 15, 202245.5345.9245.3145.6745.3119,600
Aug 12, 202245.5245.7145.2245.3645.0027,300
Aug 11, 202246.0946.0944.9345.6245.2625,200
Aug 10, 202245.8246.2045.7046.0045.6447,800
Aug 09, 202245.3845.6045.3345.5245.1658,100
Aug 08, 202245.4346.0045.2445.3044.9440,800
Aug 05, 202245.1845.7944.6145.4545.0926,400
Aug 04, 202245.4445.9945.0045.8445.4857,900
Aug 03, 202245.4345.6444.7945.3945.0343,100
Aug 02, 202245.6146.0845.2445.2444.8818,400
Aug 01, 202245.3646.1545.3046.1145.7531,500
Aug 01, 20220.342 Dividend
Jul 29, 202244.8945.9944.8945.7145.0134,400
Jul 28, 202244.8744.9544.6044.9544.2650,300
Jul 27, 202244.0944.7843.8844.4843.8023,500
Jul 26, 202244.0344.3943.9444.0743.3926,200
Jul 25, 202243.8744.7043.8443.8843.2139,300
Jul 22, 202243.6544.7943.6043.9843.3119,900
Jul 21, 202243.2543.6143.2543.5742.9019,000
Jul 20, 202243.5543.5943.2043.2542.5945,500
Jul 19, 202243.5543.5543.3343.4342.7623,500
Jul 18, 202243.2043.4343.1743.3442.6846,200
Jul 15, 202242.7643.1842.4943.1642.5045,500
Jul 14, 202242.9142.9142.3942.6842.0339,600
Jul 13, 202242.8143.3342.8143.1542.4924,300
Jul 12, 202242.9343.6742.4443.0042.34225,700
Jul 11, 202243.1843.4443.0143.0642.4042,800
Jul 08, 202243.6143.7043.2543.4042.7425,200
Jul 07, 202243.4043.6543.4043.5742.90121,600
Jul 06, 202244.2444.2443.4543.5542.8847,100
Jul 05, 202244.2744.4144.0644.1943.5146,600
Jul 01, 202244.5945.0044.2844.6944.0121,800
Jul 01, 20220.554 Dividend
Jun 30, 202244.7545.3744.7545.2444.0038,900
Jun 29, 202244.7644.9944.7644.8943.6620,300
Jun 28, 202245.0745.4044.7944.9243.6930,900
Jun 27, 202245.4445.6545.0045.4744.2393,700
Jun 24, 202245.4345.8045.4345.7744.5217,500
Jun 23, 202245.6345.9245.2245.3344.0933,800
Jun 22, 202244.8245.3444.8245.1943.9541,900
Jun 21, 202244.5344.9144.0644.5943.37101,600
Jun 17, 202244.8344.9644.1944.5243.3072,000
Jun 16, 202244.6845.2444.6445.2444.00122,900
Jun 15, 202244.8445.5544.1045.2844.04201,800
Jun 14, 202245.1245.1244.3544.4743.25193,300
Jun 13, 202245.7245.9144.9745.0943.8657,900
Jun 10, 202246.8046.8946.0246.1944.9378,800
Jun 09, 202247.3947.6847.2247.2245.9366,500
Jun 08, 202247.7547.8147.3947.5946.29110,200
Jun 07, 202247.8147.9247.5847.8346.52101,900
Jun 06, 202248.0848.4047.6347.8046.4940,400
Jun 03, 202248.4948.4947.9648.0046.69497,300
Jun 02, 202248.2048.5248.2048.4447.1153,000
Jun 01, 202248.3948.4547.9648.1146.79118,700
Jun 01, 20220.588 Dividend
May 31, 202249.4349.4348.5048.9647.0597,200
May 27, 202249.6549.7649.1949.5747.6352,900
May 26, 202249.2049.4349.0549.2947.3673,500
May 25, 202249.1049.2548.8449.2347.3136,200
May 24, 202249.1549.4049.1349.1347.2131,400
May 23, 202249.1049.3449.1049.2347.3121,700
May 20, 202248.8049.1848.8049.0747.1543,700
May 19, 202249.0149.2548.9749.0147.1031,200
May 18, 202249.1149.1148.6448.6746.7729,900
May 17, 202249.1149.4848.9349.2147.2937,400
May 16, 202248.7549.3048.5549.0947.1761,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement