NYSEArca - Delayed Quote
USD
State Street SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
37.97
-0.08
(-0.21%)
At close: October 30 at 4:00:00 PM EDT
Trade WIP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.98
38.15
37.93
37.97
37.97
18,800
Oct 29, 2026
38.09
38.15
37.96
38.05
38.05
22,600
Oct 28, 2026
38.10
38.10
37.92
38.07
38.07
30,800
Oct 27, 2026
38.30
38.32
38.08
38.09
38.09
64,800
Oct 26, 2026
38.18
38.33
38.14
38.30
38.30
38,000
Oct 23, 2026
38.40
38.59
38.39
38.46
38.46
42,600
Oct 22, 2026
38.38
38.52
38.35
38.50
38.50
46,200
Oct 21, 2026
38.74
38.75
38.42
38.46
38.46
69,400
Oct 20, 2026
38.47
38.68
38.42
38.51
38.51
52,800
Oct 19, 2026
38.49
38.49
38.27
38.42
38.42
112,000
Oct 16, 2026
38.36
38.54
38.16
38.30
38.30
31,700
Oct 15, 2026
38.35
38.45
38.26
38.30
38.30
32,800
Oct 14, 2026
38.05
38.29
37.99
38.13
38.13
31,300
Oct 13, 2026
38.35
38.41
38.16
38.24
38.24
52,900
Oct 12, 2026
38.23
38.35
38.17
38.32
38.32
41,700
Oct 9, 2026
38.27
38.29
38.13
38.27
38.27
41,000
Oct 8, 2026
38.04
38.27
38.04
38.15
38.15
38,900
Oct 7, 2026
37.95
38.25
37.90
38.13
38.13
49,100
Oct 6, 2026
38.28
38.48
38.15
38.28
38.28
55,500
Oct 5, 2026
38.00
38.11
37.93
38.11
38.11
55,900
Oct 2, 2026
37.92
38.13
37.84
37.99
37.99
43,100
Oct 1, 2026
0.238
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
37.88
37.91
37.64
37.80
37.80
77,200
Sep 30, 2026
38.28
38.34
38.15
38.15
37.91
40,800
Sep 29, 2026
38.13
38.45
38.05
38.28
38.04
125,400
Sep 28, 2026
38.32
38.41
38.16
38.22
37.98
76,900
Sep 25, 2026
38.55
38.68
38.47
38.62
38.38
41,000
Sep 24, 2026
38.76
38.80
38.39
38.56
38.32
33,600
Sep 23, 2026
39.06
39.06
38.48
38.52
38.28
52,500
Sep 22, 2026
39.23
39.23
39.02
39.14
38.90
19,600
Sep 21, 2026
39.34
39.34
39.11
39.26
39.02
29,200
Sep 18, 2026
39.05
39.19
38.89
39.19
38.95
70,100
Sep 17, 2026
39.13
39.19
38.95
39.13
38.89
31,400
Sep 16, 2026
39.10
39.42
38.88
39.00
38.76
39,700
Sep 15, 2026
39.06
39.14
39.00
39.02
38.78
21,700
Sep 14, 2026
39.15
39.24
38.96
39.16
38.92
37,700
Sep 11, 2026
39.54
39.59
39.32
39.49
39.24
27,000
Sep 10, 2026
39.38
39.47
39.30
39.44
39.19
38,500
Sep 9, 2026
39.77
39.78
39.52
39.68
39.43
65,400
Sep 8, 2026
39.73
40.00
39.67
39.76
39.51
31,400
Sep 4, 2026
39.76
39.92
39.60
39.73
39.48
47,500
Sep 3, 2026
39.55
39.87
39.47
39.81
39.56
52,400
Sep 2, 2026
39.33
39.44
39.24
39.40
39.15
70,100
Sep 1, 2026
0.121
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
39.37
39.38
39.24
39.24
39.00
38,200
Aug 31, 2026
39.54
39.67
39.45
39.56
39.19
22,000
Aug 28, 2026
39.86
39.86
39.45
39.58
39.21
83,300
Aug 27, 2026
39.74
39.94
39.74
39.79
39.42
31,800
Aug 26, 2026
39.86
40.01
39.76
39.86
39.49
28,300
Aug 25, 2026
39.95
40.12
39.85
40.11
39.74
50,300
Aug 24, 2026
39.94
39.94
39.85
39.91
39.54
50,700
Aug 21, 2026
39.79
39.92
39.70
39.88
39.51
70,400
Aug 20, 2026
39.71
39.78
39.60
39.67
39.30
52,100
Aug 19, 2026
39.70
39.80
39.57
39.80
39.43
38,800
Aug 18, 2026
39.49
39.70
39.33
39.38
39.01
33,800
Aug 17, 2026
39.58
39.61
39.43
39.49
39.12
21,400
Aug 14, 2026
39.63
39.63
39.37
39.46
39.09
9,500
Aug 13, 2026
39.47
39.59
39.43
39.49
39.12
21,500
Aug 12, 2026
39.59
39.59
39.43
39.48
39.11
43,500
Aug 11, 2026
39.65
39.65
39.37
39.45
39.08
34,400
Aug 10, 2026
39.62
39.62
39.33
39.42
39.05
37,200
Aug 7, 2026
39.54
39.73
39.47
39.63
39.26
48,700
Aug 6, 2026
39.45
39.45
39.25
39.34
38.98
40,400
Aug 5, 2026
39.41
39.46
39.33
39.46
39.09
27,500
Aug 4, 2026
39.17
39.32
39.12
39.29
38.93
35,000
Aug 3, 2026
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
39.12
39.19
39.00
39.03
38.67
40,000
Jul 31, 2026
39.26
39.40
39.00
39.40
38.84
70,000
Jul 30, 2026
39.13
39.32
39.05
39.22
38.67
30,400
Jul 29, 2026
38.85
39.07
38.66
38.89
38.34
34,500
Jul 28, 2026
38.83
39.00
38.75
38.88
38.33
18,600
Jul 27, 2026
38.94
38.95
38.75
38.95
38.40
25,700
Jul 24, 2026
38.86
38.90
38.60
38.77
38.22
27,700
Jul 23, 2026
38.88
38.88
38.62
38.64
38.09
42,100
Jul 22, 2026
39.04
39.04
38.88
38.94
38.39
22,400
Jul 21, 2026
39.08
39.18
38.95
39.01
38.46
45,900
Jul 20, 2026
39.01
39.11
38.96
39.04
38.49
26,900
Jul 17, 2026
39.07
39.14
39.01
39.03
38.48
27,200
Jul 16, 2026
39.18
39.42
39.01
39.03
38.48
32,700
Jul 15, 2026
39.17
39.37
39.07
39.26
38.71
51,400
Jul 14, 2026
39.15
39.22
38.97
39.11
38.56
44,700
Jul 13, 2026
39.18
39.18
38.78
38.83
38.28
40,900
Jul 10, 2026
39.23
39.23
38.94
39.07
38.52
40,700
Jul 9, 2026
38.85
38.99
38.78
38.89
38.34
26,300
Jul 8, 2026
38.89
38.89
38.61
38.83
38.28
90,300
Jul 7, 2026
39.00
39.07
38.73
38.93
38.38
509,700
Jul 6, 2026
39.02
39.23
38.99
39.23
38.68
44,400
Jul 2, 2026
39.29
39.70
38.93
38.96
38.41
81,400
Jul 1, 2026
0.356
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
39.00
39.19
38.79
38.93
38.38
145,900
Jun 30, 2026
39.40
39.44
39.26
39.39
38.48
30,000
Jun 29, 2026
39.26
39.47
39.24
39.31
38.41
17,700
Jun 26, 2026
39.34
39.49
39.28
39.28
38.38
16,500
Jun 25, 2026
39.23
39.48
39.20
39.31
38.41
43,300
Jun 24, 2026
39.59
39.59
39.17
39.21
38.31
31,600
Jun 23, 2026
39.55
39.55
39.18
39.26
38.36
33,100
Jun 22, 2026
39.50
39.68
39.41
39.48
38.57
91,100
Jun 18, 2026
39.75
40.11
39.54
39.60
38.69
50,100
Jun 17, 2026
40.16
40.65
39.73
39.93
39.01
63,800
Jun 16, 2026
40.23
40.30
40.07
40.25
39.32
67,600
Jun 15, 2026
40.35
40.35
40.03
40.12
39.20
62,100
Jun 12, 2026
39.77
40.63
39.66
40.02
39.10
33,600
Jun 11, 2026
39.58
39.83
39.45
39.83
38.91
1,502,400
Jun 10, 2026
39.92
39.92
39.40
39.55
38.64
52,500
Jun 9, 2026
39.71
39.95
39.47
39.68
38.77
100,200
Jun 8, 2026
39.72
40.08
39.40
39.56
38.65
54,700
Jun 5, 2026
40.00
40.00
39.51
39.69
38.78
75,600
Jun 4, 2026
40.16
40.19
40.02
40.15
39.23
43,600
Jun 3, 2026
40.15
40.21
39.95
40.05
39.13
216,700
Jun 2, 2026
40.22
40.43
40.16
40.34
39.41
26,300
Jun 1, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
40.17
40.31
40.06
40.25
39.32
185,000
May 29, 2026
40.81
40.87
40.57
40.69
39.37
91,400
May 28, 2026
40.49
40.82
40.33
40.82
39.50
35,700
May 27, 2026
40.45
40.63
40.38
40.38
39.07
62,500
May 26, 2026
40.43
40.98
40.35
40.52
39.21
55,600
May 22, 2026
40.25
40.38
40.06
40.30
38.99
39,400
May 21, 2026
40.10
40.25
39.93
40.19
38.89
62,300
May 20, 2026
39.97
40.26
39.78
40.10
38.80
44,100
May 19, 2026
39.92
41.00
39.60
39.70
38.41
31,900
May 18, 2026
39.99
41.69
39.70
39.99
38.69
358,300
May 15, 2026
40.12
41.18
39.63
39.71
38.42
85,700
May 14, 2026
40.58
40.60
40.07
40.36
39.05
45,100
May 13, 2026
40.35
40.52
40.30
40.51
39.20
137,600
May 12, 2026
40.37
40.57
40.31
40.45
39.14
408,400
May 11, 2026
40.67
40.86
40.57
40.65
39.33
209,000
May 8, 2026
40.80
40.88
40.53
40.74
39.42
533,000
May 7, 2026
40.77
41.25
40.41
40.53
39.22
104,600
May 6, 2026
40.71
40.76
40.51
40.57
39.25
53,400
May 5, 2026
40.21
40.45
40.17
40.36
39.05
260,000
May 4, 2026
40.38
40.50
40.06
40.16
38.86
95,100
May 1, 2026
0.309
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
40.46
40.66
40.37
40.52
39.21
112,300
Apr 30, 2026
40.51
40.71
40.40
40.62
39.00
76,500
Apr 29, 2026
40.39
40.53
40.22
40.22
38.62
76,500
Apr 28, 2026
40.62
40.97
40.45
40.45
38.84
23,500
Apr 27, 2026
40.78
40.84
40.53
40.61
38.99
84,100
Apr 24, 2026
40.74
40.84
40.52
40.72
39.10
190,000
Apr 23, 2026
40.46
40.88
40.39
40.64
39.02
31,300
Apr 22, 2026
40.74
40.84
40.59
40.76
39.14
41,000
Apr 21, 2026
40.80
41.03
40.53
40.58
38.97
122,400
Apr 20, 2026
40.82
40.92
40.67
40.87
39.24
34,000
Apr 17, 2026
41.01
41.10
40.72
40.82
39.20
41,300
Apr 16, 2026
40.80
40.96
40.53
40.64
39.02
234,600
Apr 15, 2026
40.76
40.89
40.71
40.89
39.26
42,500
Apr 14, 2026
40.39
40.81
40.39
40.78
39.16
47,400
Apr 13, 2026
40.18
40.54
40.18
40.54
38.93
42,900
Apr 10, 2026
40.29
40.51
40.19
40.42
38.81
660,300
Apr 9, 2026
40.26
40.55
40.12
40.49
38.88
79,200
Apr 8, 2026
40.45
40.50
40.16
40.38
38.77
33,800
Apr 7, 2026
39.56
39.81
39.44
39.80
38.22
39,400
Apr 6, 2026
39.57
39.76
39.48
39.64
38.06
190,800
Apr 2, 2026
39.29
39.99
39.26
39.37
37.80
250,800
Apr 1, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
39.56
39.79
39.29
39.75
38.17
158,700
Mar 31, 2026
39.39
40.67
39.22
39.60
37.89
100,600
Mar 30, 2026
39.24
39.37
38.96
38.98
37.30
34,800
Mar 27, 2026
39.33
39.34
39.03
39.11
37.42
39,000
Mar 26, 2026
39.70
39.72
39.15
39.16
37.47
75,400
Mar 25, 2026
39.77
39.81
39.34
39.60
37.89
36,100
Mar 24, 2026
39.37
39.65
39.26
39.36
37.66
70,100
Mar 23, 2026
39.34
39.82
39.22
39.49
37.79
64,900
Mar 20, 2026
39.58
39.78
39.06
39.15
37.46
66,300
Mar 19, 2026
39.70
39.88
39.29
39.78
38.06
72,900
Mar 18, 2026
40.20
40.29
39.52
39.53
37.82
62,000
Mar 17, 2026
39.97
40.08
39.72
40.05
38.32
91,000
Mar 16, 2026
39.38
39.87
39.36
39.69
37.98
173,900
Mar 13, 2026
39.65
40.26
39.20
39.20
37.51
184,700
Mar 12, 2026
39.95
40.40
39.71
39.74
38.03
110,300
Mar 11, 2026
40.47
40.47
40.04
40.14
38.41
86,000
Mar 10, 2026
40.40
40.59
40.28
40.37
38.63
72,700
Mar 9, 2026
40.18
40.45
39.87
40.27
38.53
78,000
Mar 6, 2026
39.90
40.25
39.84
40.25
38.51
1,555,600
Mar 5, 2026
40.41
40.57
39.96
40.10
38.37
107,400
Mar 4, 2026
40.32
40.62
40.28
40.48
38.73
72,900
Mar 3, 2026
40.23
40.32
39.77
40.26
38.52
154,600
Mar 2, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
41.08
41.08
40.56
40.71
38.95
157,400
Feb 27, 2026
41.12
41.30
41.00
41.26
39.33
48,100
Feb 26, 2026
41.20
41.32
41.01
41.10
39.17
73,900
Feb 25, 2026
41.05
41.20
40.95
41.17
39.24
68,900
Feb 24, 2026
40.92
41.09
40.91
41.02
39.10
65,300
Feb 23, 2026
40.96
41.11
40.95
40.95
39.03
55,900
Feb 20, 2026
40.98
41.15
40.71
40.95
39.03
65,000
Feb 19, 2026
41.08
41.08
40.70
40.80
38.89
63,800
Feb 18, 2026
41.12
41.27
40.82
40.88
38.96
111,000
Feb 17, 2026
41.01
41.22
40.90
41.22
39.29
158,600
Feb 13, 2026
41.10
41.23
41.05
41.22
39.29
64,500
Feb 12, 2026
41.20
41.22
41.01
41.01
39.09
71,000
Feb 11, 2026
41.49
41.49
40.91
41.01
39.09
123,100
Feb 10, 2026
41.04
41.23
40.95
40.97
39.05
64,700
Feb 9, 2026
40.80
41.01
40.73
40.94
39.02
97,300
Feb 6, 2026
40.47
40.76
40.47
40.72
38.81
46,500
Feb 5, 2026
40.57
40.58
40.36
40.36
38.47
91,700
Feb 4, 2026
40.70
40.80
40.55
40.59
38.69
73,200
Feb 3, 2026
40.98
40.98
40.69
40.77
38.86
158,300
Feb 2, 2026
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
40.59
40.71
40.52
40.65
38.75
137,600
Jan 30, 2026
41.17
41.17
40.68
40.70
38.76
113,000
Jan 29, 2026
41.17
41.25
41.00
41.17
39.21
78,300
Jan 28, 2026
41.00
41.12
40.89
41.07
39.11
71,200
Jan 27, 2026
40.89
41.20
40.81
41.10
39.14
210,500
Jan 26, 2026
40.80
40.85
40.61
40.65
38.71
80,700
Jan 23, 2026
40.57
40.57
40.27
40.48
38.55
120,700
Jan 22, 2026
40.05
40.33
40.05
40.30
38.38
67,000
Jan 21, 2026
40.25
40.25
40.01
40.07
38.16
195,000
Jan 20, 2026
39.86
40.13
39.86
39.93
38.03
133,600
Jan 16, 2026
40.00
40.00
39.75
39.93
38.03
29,100
Jan 15, 2026
39.86
39.96
39.72
39.95
38.05
56,700
Jan 14, 2026
39.96
39.97
39.83
39.85
37.95
47,200
Jan 13, 2026
39.98
39.98
39.81
39.81
37.91
48,700
Jan 12, 2026
39.82
39.98
39.82
39.92
38.02
73,400
Jan 9, 2026
39.65
39.75
39.58
39.72
37.83
148,000
Jan 8, 2026
39.61
39.74
39.50
39.74
37.85
26,100
Jan 7, 2026
39.58
39.65
39.40
39.57
37.68
52,300
Jan 6, 2026
39.47
39.55
39.34
39.49
37.61
47,300
Jan 5, 2026
39.23
39.46
39.21
39.41
37.53
89,100
Jan 2, 2026
39.35
39.41
39.18
39.31
37.44
24,000
Dec 31, 2025
39.27
39.39
39.20
39.39
37.51
13,900
Dec 30, 2025
39.27
39.41
39.26
39.40
37.52
36,400
Dec 29, 2025
39.30
39.35
39.14
39.23
37.36
23,500
Dec 26, 2025
39.37
39.50
39.00
39.46
37.58
12,000
Dec 24, 2025
39.31
39.48
39.31
39.40
37.52
22,500
Dec 23, 2025
39.11
39.33
38.99
39.33
37.46
34,200
Dec 22, 2025
39.03
39.13
38.93
39.01
37.15
61,100
Dec 19, 2025
39.18
39.18
38.86
38.86
37.01
20,300
Dec 18, 2025
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
39.15
39.18
38.90
39.18
37.31
45,000
Dec 17, 2025
39.22
39.42
39.15
39.18
37.12
23,000
Dec 16, 2025
39.57
39.57
39.27
39.29
37.22
40,900
Dec 15, 2025
39.35
39.48
39.21
39.21
37.15
65,300
Dec 12, 2025
39.48
39.49
39.11
39.34
37.27
35,900
Dec 11, 2025
39.39
39.59
39.22
39.48
37.40
65,600
Dec 10, 2025
39.20
39.36
39.04
39.36
37.29
36,800
Dec 9, 2025
39.11
39.20
38.65
39.16
37.10
41,800
Dec 8, 2025
39.40
39.40
39.05
39.10
37.04
32,100
Dec 5, 2025
39.46
39.46
39.12
39.29
37.22
29,100
Dec 4, 2025
39.43
39.51
39.21
39.32
37.25
37,300
Dec 3, 2025
39.07
39.35
39.07
39.35
37.28
18,400
Dec 2, 2025
39.04
39.05
38.85
39.05
36.99
11,300
Dec 1, 2025
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
38.87
39.22
38.87
38.89
36.84
34,300
Nov 28, 2025
39.21
39.23
39.03
39.05
36.90
8,800
Nov 26, 2025
38.90
39.13
38.73
39.13
36.97
119,400
Nov 25, 2025
38.70
38.80
38.67
38.77
36.63
47,700
Nov 24, 2025
38.51
38.70
38.51
38.65
36.52
65,100
Nov 21, 2025
38.69
38.69
38.50
38.53
36.41
45,600
Nov 20, 2025
38.87
38.87
38.52
38.73
36.60
12,500
Nov 19, 2025
38.83
38.87
38.61
38.79
36.65
48,400
Nov 18, 2025
38.91
39.00
38.81
38.87
36.73
42,200
Nov 17, 2025
38.83
39.02
38.80
38.91
36.77
21,400
Nov 14, 2025
39.14
39.26
38.86
38.90
36.76
108,700
Nov 13, 2025
39.13
39.38
39.13
39.20
37.04
18,100
Nov 12, 2025
39.11
39.20
39.07
39.20
37.04
20,400
Nov 11, 2025
39.13
39.23
39.05
39.11
36.96
11,700
Nov 10, 2025
38.95
39.02
38.79
39.01
36.86
29,100
Nov 7, 2025
38.64
38.86
38.64
38.80
36.66
18,800
Nov 6, 2025
38.75
38.90
38.65
38.72
36.59
34,000
Nov 5, 2025
38.62
38.83
38.40
38.65
36.52
32,600
Nov 4, 2025
38.75
38.82
38.55
38.55
36.43
12,800
Nov 3, 2025
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
38.92
39.09
38.66
38.78
36.64
103,700
Oct 31, 2025
39.15
39.26
39.03
39.05
36.75
15,500
